G4S.CO - G4S plc

Copenhagen - Copenhagen Real-time price. Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
28 May 20208.268.297.657.827.827,953,959
27 May 20208.298.528.008.128.124,085,284
26 May 20207.938.397.718.158.154,464,495
25 May 20207.998.147.898.108.101,984,135
20 May 20207.827.957.547.857.852,198,748
19 May 20207.958.067.717.807.801,779,528
18 May 20207.677.917.607.827.822,425,924
15 May 20207.557.897.307.517.511,542,294
14 May 20207.697.727.177.417.411,857,898
13 May 20208.038.167.767.767.761,280,635
12 May 20208.008.107.918.078.07890,092
11 May 20208.508.507.908.058.052,871,806
07 May 20208.668.668.148.318.311,318,174
06 May 20208.698.748.348.428.42774,465
05 May 20208.368.778.368.528.52872,825
04 May 20208.908.958.198.338.331,332,190
01 May 20209.299.308.768.908.901,182,126
30 Apr 20209.119.608.639.309.302,513,940
30 Apr 20200.0611 Dividend
29 Apr 20208.428.798.288.738.671,430,264
28 Apr 20208.098.658.018.408.342,210,304
27 Apr 20207.657.977.597.967.901,559,274
24 Apr 20207.617.747.457.457.402,040,027
23 Apr 20207.887.887.537.787.721,113,652
22 Apr 20207.797.927.457.687.631,740,256
21 Apr 20208.208.207.787.897.831,531,854
20 Apr 20208.308.358.138.308.25799,342
17 Apr 20208.088.427.858.308.241,914,761
16 Apr 20208.258.427.757.957.892,932,543
15 Apr 20209.319.358.108.278.222,782,947
14 Apr 20209.019.278.659.159.092,662,808
08 Apr 20207.988.137.688.098.041,497,935
07 Apr 20207.417.957.397.807.742,665,517
06 Apr 20207.337.707.107.307.253,478,114
03 Apr 20207.917.987.287.337.282,643,519
02 Apr 20207.947.987.707.877.811,585,994
01 Apr 20207.758.447.568.047.981,602,546
31 Mar 20207.708.207.687.887.831,953,809
30 Mar 20207.968.067.407.597.531,010,786
27 Mar 20208.238.277.507.807.751,755,376
26 Mar 20207.538.207.427.927.862,682,270
25 Mar 20207.347.767.187.407.352,057,246
24 Mar 20206.977.086.727.006.951,630,577
23 Mar 20207.507.506.486.506.454,117,890
20 Mar 20208.508.507.747.947.891,296,863
19 Mar 20207.358.557.268.238.171,797,190
18 Mar 20208.268.427.107.587.533,511,432
17 Mar 20208.268.427.307.757.701,872,632
16 Mar 20207.498.207.148.208.141,673,032
13 Mar 20208.488.687.698.047.991,784,353
12 Mar 20208.758.897.868.138.071,620,831
11 Mar 202011.4911.498.039.239.177,994,699
10 Mar 202012.1912.3811.5311.6211.541,281,844
09 Mar 202012.7312.7611.7912.1912.111,140,082
06 Mar 202013.0713.1612.6413.0913.00757,319
05 Mar 202013.8013.9512.9813.2013.11965,884
04 Mar 202013.7213.9813.4513.6913.59884,151
03 Mar 202014.2514.3613.5613.7213.621,488,469
02 Mar 202015.3315.3313.6413.9013.801,398,652
28 Feb 202014.5015.1414.0614.9314.821,147,527
27 Feb 202016.9916.9914.2314.6014.501,648,004
26 Feb 202016.7418.0616.2517.3317.21815,167
25 Feb 202017.3117.4816.7516.8916.77292,544
24 Feb 202017.7717.7717.0717.2517.12442,766
21 Feb 202018.2318.2417.8317.9017.77166,408
20 Feb 202018.1118.3718.0918.3318.20256,409
19 Feb 202018.1118.2618.0218.1117.98167,203
18 Feb 202018.1418.2417.8018.1217.99173,157
17 Feb 202017.8918.1417.8918.0917.9790,579
14 Feb 202017.8118.1517.8118.0817.95118,693
13 Feb 202017.9118.0317.6617.9917.86246,662
12 Feb 202017.8818.0017.7717.8517.73174,132
11 Feb 202017.6917.8817.4717.8617.74274,684
10 Feb 202017.1717.5217.1717.4817.35128,586
07 Feb 202017.5117.5117.0017.3017.18580,208
06 Feb 202017.5917.6817.3417.5217.40200,275
05 Feb 202017.1017.5817.1017.4917.37420,935
04 Feb 202016.9417.3616.7117.3617.24306,724
03 Feb 202017.0517.5816.8016.9416.82582,479
31 Jan 202018.0918.1217.4417.4417.32181,274
30 Jan 202017.6717.9817.6717.9017.7789,906
29 Jan 202017.8318.0917.6418.0317.91300,836
28 Jan 202017.6817.8717.5817.7617.64245,883
27 Jan 202018.3018.3017.7317.8017.67436,708
24 Jan 202018.3018.4318.2318.3318.21119,820
23 Jan 202018.4418.5118.1218.1217.99166,716
22 Jan 202018.3418.6818.2718.6418.51196,737
21 Jan 202018.2218.3418.1018.3018.1798,750
20 Jan 202018.4118.5918.3518.5118.38916,045
17 Jan 202018.1518.4418.1518.4018.27356,210
16 Jan 202017.9718.1517.8318.0517.92294,158
15 Jan 202018.0318.1818.0018.0617.93284,490
14 Jan 202018.0218.1717.9118.0017.87634,763
13 Jan 202017.8417.9517.7617.9417.82472,980
10 Jan 202017.7517.8317.5717.7617.64379,707
09 Jan 202017.8218.0217.5117.6117.49353,224
08 Jan 202018.2518.2517.7917.7917.67513,363
07 Jan 202018.5218.6418.1718.2618.13123,567
06 Jan 202018.9918.9918.3218.5518.42125,343
03 Jan 202018.4818.8818.4818.8818.75329,381
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more