U.S. Markets closed

Greene King plc (GNK.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
702.00-4.00 (-0.57%)
At close: 4:35PM BST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017711.00706.50697.75702.00702.00363,778
Jun 22, 2017717.50719.00705.50706.00706.00293,759
Jun 21, 2017723.50726.88718.00718.00718.00212,432
Jun 20, 2017730.50739.50724.00724.50724.5067,601
Jun 19, 2017734.00736.00727.00729.00729.00805,189
Jun 16, 2017707.50735.50700.00735.50735.503,530,622
Jun 15, 2017724.00729.06691.50703.50703.501,610,150
Jun 14, 2017716.50729.50716.00726.50726.501,218,201
Jun 13, 2017715.50719.00711.00716.00716.001,067,840
Jun 12, 2017708.50715.14706.50711.50711.50788,182
Jun 09, 2017716.50718.94690.50711.50711.501,472,106
Jun 08, 2017714.00721.00710.50721.00721.00832,177
Jun 07, 2017711.00716.00703.00711.00711.00997,826
Jun 06, 2017729.50734.00707.00710.50710.501,165,529
Jun 05, 2017748.00749.02729.50730.50730.50761,021
Jun 02, 2017756.50756.55742.50744.50744.50787,553
Jun 01, 2017756.00760.00743.50755.00755.001,288,538
May 31, 2017750.50755.50745.50754.50754.501,433,540
May 30, 2017742.00751.00742.00749.50749.50934,183
May 26, 2017741.50745.00739.50742.00742.00679,859
May 25, 2017737.50741.00735.50739.50739.50413,103
May 24, 2017738.50742.50732.36736.00736.00733,767
May 23, 2017737.50740.50730.00734.50734.50937,668
May 22, 2017735.50738.50732.30738.50738.50623,249
May 19, 2017731.00735.00728.50733.50733.50848,461
May 18, 2017738.00742.00725.50730.50730.501,601,857
May 17, 2017735.00742.50732.00738.00738.001,233,010
May 16, 2017741.00743.50734.00740.00740.001,359,007
May 15, 2017746.00746.00732.50742.50742.50809,155
May 12, 2017744.00748.00740.50743.00743.00558,979
May 11, 2017749.50753.83741.00745.00745.00868,891
May 10, 2017755.50760.34745.00749.00749.001,165,500
May 09, 2017762.00762.00750.50758.00758.00730,050
May 08, 2017759.00760.00747.50757.00757.001,010,840
May 05, 2017762.00766.00754.50759.50759.50766,422
May 04, 2017761.00765.50750.50764.50764.50692,991
May 03, 2017767.00768.00755.50757.50757.501,198,589
May 02, 2017752.00766.50747.00766.00766.001,414,478
Apr 28, 2017749.00751.01744.50751.00751.001,344,546
Apr 27, 2017734.00747.50731.50747.50747.501,107,552
Apr 26, 2017729.00736.50728.00734.00734.00967,866
Apr 25, 2017739.50739.58728.50731.00731.001,100,462
Apr 24, 2017739.50742.06733.00737.00737.00742,608
Apr 21, 2017737.00737.50729.00732.50732.501,027,863
Apr 20, 2017733.00740.40730.50734.50734.50975,222
Apr 19, 2017726.00740.49720.50732.50732.501,316,374
Apr 18, 2017730.00733.50720.50724.50724.501,039,007
Apr 13, 2017725.00731.00717.50730.00730.001,131,034
Apr 12, 2017717.00723.65711.50723.50723.50913,162
Apr 11, 2017705.50714.00705.50714.00714.00902,804
Apr 10, 2017709.50710.00702.26706.00706.00780,732
Apr 07, 2017698.00709.00696.00709.00709.001,063,380
Apr 06, 2017700.00702.00690.00698.50698.50917,454
Apr 05, 2017696.50696.50688.32696.00696.001,320,578
Apr 04, 2017703.50705.00693.50696.00696.00982,506
Apr 03, 2017705.50705.50693.00700.00700.001,155,384
Mar 31, 2017692.00705.00686.95701.50701.501,262,815
Mar 30, 2017693.00694.20685.00691.50691.50795,861
Mar 29, 2017692.50693.50686.00690.50690.50710,255
Mar 28, 2017698.00698.50688.00692.00692.00691,888
Mar 27, 2017685.00695.50683.50695.50695.50897,965
Mar 24, 2017696.50696.50687.00690.00690.001,720,578
Mar 23, 2017677.00697.50671.00694.50694.501,432,630
Mar 22, 2017685.00685.50672.50674.00674.001,770,468
Mar 21, 2017696.50700.00688.50689.50689.50810,201
Mar 20, 2017691.50697.00686.50696.00696.00712,595
Mar 17, 2017686.00692.00685.00692.00692.001,485,758
Mar 16, 2017680.50685.50676.50685.50685.501,898,467
Mar 15, 2017675.50682.50670.00676.00676.001,548,114
Mar 14, 2017682.00683.50673.50674.00674.002,071,700
Mar 13, 2017675.50679.50672.50678.50678.501,016,732
Mar 10, 2017686.00686.00669.47676.50676.501,235,973
Mar 09, 2017675.50681.50667.50681.50681.501,075,117
Mar 08, 2017678.50679.30667.50676.50676.501,209,852
Mar 07, 2017686.50686.50675.30677.50677.501,286,920
Mar 06, 2017691.00693.00682.00683.00683.001,227,214
Mar 03, 2017689.00696.50684.50691.50691.501,699,631
Mar 02, 2017687.00691.50677.00689.00689.001,832,521
Mar 01, 2017679.00692.00672.50686.00686.001,476,108
Feb 28, 2017680.50681.25673.50675.50675.501,031,936
Feb 27, 2017681.50685.50675.10678.50678.501,854,194
Feb 24, 2017669.50679.00666.50677.00677.001,336,190
Feb 23, 2017666.00672.00661.50669.00669.00970,258
Feb 22, 2017665.50673.15661.50663.50663.501,193,422
Feb 21, 2017666.00671.50662.00665.00665.001,526,597
Feb 20, 2017669.00674.73664.04666.00666.001,005,416
Feb 17, 2017666.50667.28658.00666.00666.001,069,059
Feb 16, 2017670.00675.00659.94664.00664.002,193,748
Feb 15, 2017657.00666.50649.74664.00664.002,248,017
Feb 14, 2017655.50656.34647.00653.00653.001,442,380
Feb 13, 2017680.50680.50646.50657.50657.502,474,646
Feb 10, 2017700.00700.00676.50676.50676.502,634,014
Feb 09, 2017701.50708.00699.50701.00701.00764,887
Feb 08, 2017701.00712.00695.00704.00704.00949,704
Feb 07, 2017685.00700.95684.42699.00699.00959,695
Feb 06, 2017691.50691.50681.24681.50681.50646,601
Feb 03, 2017683.00691.50682.50688.00688.00917,636
Feb 02, 2017675.00684.50673.00682.00682.002,986,564
Feb 01, 2017688.00690.50679.50680.50680.501,076,417
Jan 31, 2017681.50686.78678.50681.00681.00623,658
*Close price adjusted for dividends and splits.
Loading more data...