UK markets closed

G4S plc (GFS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
242.70-0.10 (-0.04%)
At close: 5:11PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2021242.70243.20242.60242.70242.7017,911,585
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...