UK markets closed

G4S plc (GFS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
260.50+0.30 (+0.12%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Jan 2021260.00261.80258.60260.50260.502,862,159
14 Jan 2021256.50262.10256.50260.20260.204,361,655
13 Jan 2021256.60258.70256.50257.70257.7013,986,413
12 Jan 2021257.00258.60257.00257.40257.407,400,747
11 Jan 2021254.10259.80254.10257.80257.804,745,803
08 Jan 2021262.70262.70255.10261.00261.002,033,290
07 Jan 2021259.90261.80256.54260.60260.604,558,766
06 Jan 2021254.20260.00254.20259.60259.603,788,706
05 Jan 2021254.10257.30254.10254.60254.605,728,872
04 Jan 2021254.00258.00254.00256.00256.003,940,260
31 Dec 2020254.00255.30253.80253.80253.802,250,269
30 Dec 2020254.50256.00254.00254.00254.002,914,054
29 Dec 2020254.00255.90253.80254.00254.003,618,302
24 Dec 2020257.90257.90254.30256.00256.00891,477
23 Dec 2020254.10256.30254.00255.50255.502,597,857
22 Dec 2020253.50254.90252.50254.10254.102,686,303
21 Dec 2020253.00254.90251.80254.00254.007,470,695
18 Dec 2020253.10255.00251.80254.10254.1010,140,030
17 Dec 2020254.00255.11253.50254.00254.008,122,627
16 Dec 2020254.20255.90253.50253.80253.808,019,462
15 Dec 2020254.20256.60253.70255.00255.008,397,401
14 Dec 2020256.00256.00251.70254.10254.104,156,152
11 Dec 2020254.10256.10253.80254.40254.408,460,662
10 Dec 2020256.80258.13254.10254.50254.5011,188,969
09 Dec 2020257.00257.80255.00256.00256.0026,220,156
08 Dec 2020246.70255.80246.30255.30255.308,842,888
07 Dec 2020247.60249.90246.80247.50247.503,695,028
04 Dec 2020249.60250.00247.70249.00249.009,961,901
03 Dec 2020245.30247.60245.00247.50247.5010,939,202
02 Dec 2020245.20248.60244.00246.00246.0033,243,325
01 Dec 2020221.00242.80221.00229.00229.0010,169,712
30 Nov 2020226.40229.90221.00221.00221.0012,183,710
27 Nov 2020230.00231.30227.20228.10228.1015,193,279
26 Nov 2020228.00230.80227.50230.80230.808,029,662
25 Nov 2020227.00229.70225.30228.10228.1022,731,630
24 Nov 2020228.00228.10226.20227.90227.9024,043,651
23 Nov 2020220.20227.50220.20227.50227.504,786,384
20 Nov 2020222.00224.60222.00224.30224.302,742,829
19 Nov 2020223.00224.50221.00222.00222.006,735,692
18 Nov 2020220.00222.90219.10222.50222.507,734,462
17 Nov 2020218.00220.90217.40220.00220.0021,032,624
16 Nov 2020213.50218.80213.00218.20218.2015,570,778
13 Nov 2020211.40216.60209.20213.00213.005,706,021
12 Nov 2020212.10215.60212.10213.10213.103,998,835
11 Nov 2020213.20215.20213.20213.40213.409,472,233
10 Nov 2020212.70217.20212.70215.00215.003,579,648
09 Nov 2020210.10217.00210.10214.00214.006,524,816
06 Nov 2020211.70215.30211.70213.00213.006,108,377
05 Nov 2020212.00214.30212.00214.10214.105,674,152
04 Nov 2020209.00212.80209.00212.80212.809,477,369
03 Nov 2020207.00216.24207.00211.00211.0014,147,251
02 Nov 2020203.40206.10203.10204.60204.603,739,155
30 Oct 2020204.00205.50202.50204.10204.1011,849,798
29 Oct 2020203.00207.30203.00205.00205.009,025,946
28 Oct 2020207.00208.10202.50205.50205.5037,482,658
27 Oct 2020209.10209.80207.20207.20207.2013,201,135
26 Oct 2020208.20210.90208.00210.00210.003,347,215
23 Oct 2020209.00210.90208.00210.50210.506,585,891
22 Oct 2020208.00211.40208.00209.00209.008,576,197
21 Oct 2020207.00208.90207.00207.00207.006,731,149
20 Oct 2020207.00209.10207.00207.60207.6046,700,182
19 Oct 2020209.50209.60206.30208.00208.002,354,528
16 Oct 2020209.00211.10207.40208.70208.708,002,145
15 Oct 2020209.00210.41207.10208.00208.006,226,037
14 Oct 2020210.00210.60206.03209.00209.003,843,487
13 Oct 2020212.00213.40209.40209.50209.509,561,328
12 Oct 2020213.00214.00211.20213.00213.0022,476,238
09 Oct 2020201.50214.40200.70214.00214.0028,274,861
08 Oct 2020200.80202.40200.00201.50201.5013,318,478
07 Oct 2020201.30203.60200.44202.30202.3010,004,558
06 Oct 2020200.20204.10200.20201.90201.907,854,814
05 Oct 2020202.10204.00200.70201.00201.008,103,184
02 Oct 2020201.60204.10199.95204.00204.0015,845,835
01 Oct 2020200.00203.60197.75201.90201.9018,081,367
30 Sep 2020189.95201.40188.50200.30200.3018,855,074
29 Sep 2020188.55190.50187.95189.10189.107,716,975
28 Sep 2020187.00191.15187.00189.15189.155,353,354
25 Sep 2020187.45190.35186.90189.45189.455,847,212
24 Sep 2020186.70191.55185.85188.40188.4024,459,453
23 Sep 2020187.85190.35187.50189.10189.106,397,291
22 Sep 2020186.00188.20184.57186.10186.105,757,628
21 Sep 2020192.50195.05186.00186.00186.008,547,154
18 Sep 2020186.70194.20186.00193.60193.6019,535,460
17 Sep 2020183.25190.90181.95190.90190.9014,505,450
16 Sep 2020180.70183.90180.70183.00183.0013,026,835
15 Sep 2020180.00183.25178.00181.00181.0018,808,691
14 Sep 2020145.15183.00144.65182.45182.4549,344,633
11 Sep 2020145.30147.70144.20145.90145.904,388,253
10 Sep 2020140.90147.45140.90144.80144.809,970,066
09 Sep 2020137.30142.05137.25142.05142.055,615,733
08 Sep 2020141.35143.00137.35139.45139.453,140,733
07 Sep 2020139.35141.95138.40141.60141.603,468,196
04 Sep 2020139.10142.90135.30138.65138.654,482,061
03 Sep 2020141.45143.75136.45136.95136.954,915,440
02 Sep 2020144.85144.85141.30141.30141.304,039,118
01 Sep 2020143.15144.40140.65142.05142.056,274,867
28 Aug 2020144.90145.70142.05143.60143.603,692,697
27 Aug 2020146.70147.45144.45144.60144.602,707,206
26 Aug 2020141.40147.35140.95146.40146.403,436,923
25 Aug 2020143.70145.95142.60143.10143.102,672,316
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...