GNK.L - Greene King plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017519.00524.50513.00522.50522.502,319,020
Dec 14, 2017517.50522.50516.50520.50520.50912,842
Dec 13, 2017517.00526.50515.50521.76521.761,186,635
Dec 12, 2017516.00525.00506.00519.50519.501,921,421
Dec 11, 2017516.00530.50516.00527.00527.001,030,322
Dec 08, 2017507.50522.50507.00517.50517.501,136,711
Dec 07, 2017520.50523.00503.00508.50508.501,592,899
Dec 07, 20178.8 Dividend
Dec 06, 2017520.00528.50516.00522.30513.50962,093
Dec 05, 2017527.00527.50518.00524.00515.171,119,534
Dec 04, 2017526.00529.00513.50525.50516.651,300,244
Dec 01, 2017518.00527.50513.50520.50511.733,040,330
Nov 30, 2017505.50532.50495.10520.00511.245,847,430
Nov 29, 2017521.00542.00521.00540.00530.901,280,333
Nov 28, 2017517.50527.00515.50526.50517.631,146,533
Nov 27, 2017512.00517.50511.50517.50508.781,196,403
Nov 24, 2017507.00515.50503.00514.00505.341,372,841
Nov 23, 2017518.00518.00490.20509.00500.421,518,271
Nov 22, 2017513.00519.00509.00518.00509.271,821,479
Nov 21, 2017511.50515.00505.50513.00504.361,345,201
Nov 20, 2017518.50520.00507.50511.50502.881,027,904
Nov 17, 2017534.50534.50515.00516.00507.311,844,062
Nov 16, 2017534.00539.50532.00536.50527.461,355,823
Nov 15, 2017538.00542.45530.60531.50522.551,275,544
Nov 14, 2017542.00543.50537.00537.00527.95853,644
Nov 13, 2017540.50547.00540.50542.00532.871,155,893
Nov 10, 2017548.50550.78538.50542.50533.36864,069
Nov 09, 2017534.00551.00534.00546.50537.29920,721
Nov 08, 2017535.00539.50528.38536.50527.46855,048
Nov 07, 2017547.50550.00538.00538.50529.431,388,603
Nov 06, 2017553.50555.50543.50549.00539.751,390,593
Nov 03, 2017555.00561.50552.00556.00546.63921,135
Nov 02, 2017544.00555.50541.84554.50545.161,071,248
Nov 01, 2017542.00546.00535.50545.00535.821,211,588
Oct 31, 2017539.00544.50538.50541.00531.88769,733
Oct 30, 2017528.00544.50524.40541.50532.381,789,507
Oct 27, 2017525.00533.00524.00530.50521.56853,525
Oct 26, 2017524.50537.00518.05528.00519.10780,464
Oct 25, 2017531.00532.75523.00525.00516.15834,248
Oct 24, 2017528.50535.50528.50529.50520.58914,517
Oct 23, 2017539.50544.35529.50531.50522.551,130,324
Oct 20, 2017540.50544.00535.50543.00533.85976,258
Oct 19, 2017542.00545.50533.49538.00528.945,543,005
Oct 18, 2017538.50547.50531.00544.50535.331,196,895
Oct 17, 2017538.00542.50531.00537.50528.441,083,903
Oct 16, 2017533.00534.50527.00534.00525.00943,146
Oct 13, 2017532.50539.50529.50531.00522.051,264,501
Oct 12, 2017538.00542.50529.50530.00521.071,138,519
Oct 11, 2017535.50542.00531.50537.00527.951,450,776
Oct 10, 2017520.00542.00518.00540.00530.902,141,555
Oct 09, 2017535.50540.00520.00520.00511.241,337,434
Oct 06, 2017530.50543.50530.17535.00525.992,139,258
Oct 05, 2017538.00541.00530.00530.00521.071,485,038
Oct 04, 2017539.50543.50525.38538.50529.432,793,856
Oct 03, 2017550.50551.00542.50549.00539.751,655,234
Oct 02, 2017545.00555.12545.00551.00541.721,006,274
Sep 29, 2017545.50556.50544.50546.50537.292,266,628
Sep 28, 2017563.50565.00544.50547.00537.781,613,019
Sep 27, 2017565.50571.00555.50564.00554.501,048,346
Sep 26, 2017569.00569.00562.50565.00555.48962,842
Sep 25, 2017556.50573.00556.00570.00560.401,265,143
Sep 22, 2017558.00560.00553.50557.00547.621,101,237
Sep 21, 2017562.00564.45552.00556.50547.12831,083
Sep 20, 2017555.50566.00555.50563.00553.511,230,766
Sep 19, 2017556.50556.50551.00555.00545.651,282,247
Sep 18, 2017557.50561.32551.50555.00545.651,225,601
Sep 15, 2017565.00567.00553.50556.00546.633,873,284
Sep 14, 2017554.50576.00550.50564.00554.501,926,739
Sep 13, 2017546.50555.50544.12555.00545.652,402,466
Sep 12, 2017540.00549.73527.00548.00538.772,358,585
Sep 11, 2017559.50563.17533.50539.50530.413,629,408
Sep 08, 2017590.00600.00553.00555.50546.147,588,841
Sep 07, 2017666.50668.81652.47659.00647.901,558,150
Sep 06, 2017660.00674.00656.47666.00654.781,553,336
Sep 05, 2017666.00666.00661.75664.00652.81549,769
Sep 04, 2017673.00673.00659.14661.50650.353,246,790
Sep 01, 2017670.50673.50652.00663.00651.831,535,085
Aug 31, 2017671.50690.50671.00689.50677.88766,663
Aug 30, 2017660.00672.50660.00669.00657.73677,745
Aug 29, 2017658.50661.00652.00659.50648.39693,522
Aug 25, 2017658.50663.12654.50658.50647.41690,323
Aug 24, 2017657.00662.72652.06659.00647.90935,258
Aug 23, 2017659.50662.00654.50656.50645.44440,232
Aug 22, 2017662.00663.00659.00660.50649.37416,543
Aug 21, 2017656.50660.00653.50660.00648.88435,191
Aug 18, 2017660.00660.00653.25658.00646.91581,100
Aug 17, 2017667.00668.50661.00661.50650.35454,013
Aug 16, 2017666.50673.00660.10665.00653.80700,178
Aug 15, 2017660.00667.00650.50664.00652.81822,263
Aug 14, 2017656.50663.50656.50659.50648.39908,002
Aug 11, 2017660.00664.00649.00655.00643.961,668,274
Aug 10, 2017685.00685.50663.00663.00651.831,435,933
Aug 10, 201724.4 Dividend
Aug 09, 2017694.00702.50688.50698.00662.251,086,337
Aug 08, 2017694.50698.22691.00695.50659.88616,431
Aug 07, 2017701.00701.00692.00694.00658.46803,613
Aug 04, 2017694.50701.30689.00699.50663.67972,565
Aug 03, 2017695.00695.50689.00694.00658.46963,787
Aug 02, 2017688.00694.26686.00690.00654.66817,622
Aug 01, 2017686.00689.70684.00687.00651.81807,045
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...