UK Markets closed

G4S plc (GFS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
244.80-0.50 (-0.20%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 May 2021------
12 May 2021------
11 May 2021------
10 May 2021------
07 May 2021------
06 May 2021------
05 May 2021------
04 May 20212.452.462.452.452.45528,148
30 Apr 20212.452.462.452.452.452,666,220
29 Apr 20212.452.452.452.452.45270,777
28 Apr 2021245.30245.50244.80244.80244.801,937,540
27 Apr 2021244.70245.90244.70245.00245.001,530,982
26 Apr 2021245.00246.40244.70244.70244.7017,463,797
23 Apr 2021244.80245.60244.70244.70244.703,223,891
22 Apr 2021244.90245.20244.70244.80244.801,274,930
21 Apr 2021245.00245.00244.70244.70244.702,095,913
20 Apr 2021244.80245.00244.70244.70244.701,831,854
19 Apr 2021244.90245.90244.70244.70244.703,292,859
16 Apr 2021244.80245.20244.70244.70244.705,104,409
15 Apr 2021244.80245.70244.70244.70244.703,973,345
14 Apr 2021244.80245.20224.80244.70244.703,746,465
13 Apr 20212.452.452.452.452.454,321,617
12 Apr 2021244.80245.60244.70244.70244.706,428,937
09 Apr 2021244.70245.00244.70244.70244.704,436,270
08 Apr 2021244.70245.00244.60244.70244.7032,980,089
07 Apr 2021244.80245.20244.60244.60244.603,587,170
06 Apr 2021244.80246.40244.70244.70244.702,392,622
01 Apr 2021244.90245.10244.60244.80244.801,667,201
31 Mar 2021244.40245.00244.30245.00245.007,179,738
30 Mar 2021244.60245.10244.30244.30244.305,392,930
29 Mar 2021244.50244.70244.30244.30244.305,008,100
26 Mar 2021244.30244.90244.30244.50244.504,023,698
25 Mar 2021244.30244.60244.30244.30244.3012,994,993
24 Mar 2021244.30244.60244.30244.50244.502,638,407
23 Mar 2021244.50244.50244.30244.30244.303,079,560
22 Mar 2021244.40244.60244.25244.60244.6014,203,192
19 Mar 2021244.40244.80244.20244.30244.3011,931,195
18 Mar 2021244.40244.70244.30244.40244.409,719,852
17 Mar 2021244.60244.80244.20244.30244.3019,110,794
16 Mar 2021243.00245.10242.60244.50244.506,578,063
15 Mar 2021243.40243.60240.09242.70242.7016,164,237
12 Mar 2021243.50244.10243.20243.40243.4047,255,321
11 Mar 2021243.00243.80242.25243.40243.4029,771,701
10 Mar 2021242.10243.40241.40242.80242.80105,443,256
09 Mar 2021243.10243.10241.90242.10242.1077,036,361
08 Mar 2021242.60243.70241.20243.50243.5031,942,593
05 Mar 2021242.70244.10242.50242.50242.5025,765,528
04 Mar 2021242.80243.00242.60242.60242.6043,250,709
03 Mar 2021242.80243.10242.75243.00243.0014,493,113
02 Mar 2021242.80243.00242.60242.70242.7061,186,594
01 Mar 2021242.70243.20242.44242.70242.7043,477,802
26 Feb 2021242.60242.90242.50242.80242.8051,125,289
25 Feb 2021242.70243.01242.60242.80242.8057,241,147
24 Feb 2021242.80243.00242.41242.80242.8047,387,188
23 Feb 2021242.80242.90242.60242.80242.8031,928,968
22 Feb 2021242.00243.28242.00242.60242.60157,516,770
19 Feb 2021266.20270.00266.20269.00269.002,978,120
18 Feb 2021269.00270.70268.20268.80268.802,452,431
17 Feb 2021268.00270.40267.20268.70268.704,375,996
16 Feb 2021268.60269.50267.50268.60268.605,106,100
15 Feb 2021268.70270.90265.81268.60268.604,484,557
12 Feb 2021264.00269.00264.00267.00267.006,724,607
11 Feb 2021262.50265.00262.50264.70264.702,525,982
10 Feb 2021261.00263.50260.50263.10263.108,282,975
09 Feb 2021260.60262.40260.50261.00261.006,253,051
08 Feb 2021260.10262.10260.10260.60260.608,267,073
05 Feb 2021260.50262.50260.00261.10261.1011,819,166
04 Feb 2021261.20263.40261.00261.20261.206,391,869
03 Feb 2021262.00263.00260.90261.40261.405,472,637
02 Feb 2021263.20263.20260.00262.00262.001,725,849
01 Feb 2021259.50261.50259.00261.20261.205,130,449
29 Jan 2021258.30261.50258.30260.10260.105,809,640
28 Jan 2021259.00260.30257.40259.80259.807,109,625
27 Jan 2021260.00261.70257.30258.60258.606,066,240
26 Jan 2021258.00261.40257.55261.00261.004,732,580
25 Jan 2021258.00266.60258.00259.30259.304,556,741
22 Jan 2021259.00260.30256.67259.50259.503,947,174
21 Jan 2021259.00260.60258.30258.40258.407,038,602
20 Jan 2021258.50260.50257.00259.60259.606,185,972
19 Jan 2021258.20260.20258.20258.20258.204,026,540
18 Jan 2021258.00260.60258.00259.30259.303,028,535
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...