UK Markets open in 7 hrs 25 mins
NIKKEI 225
26,579.42+413.83(+1.58%)HANG SENG
26,588.20+102.00(+0.39%)CRUDE OIL
44.76-0.15(-0.33%)
G4S plc (GFS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
227.90+0.40 (+0.18%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2020 | - | - | - | - | - | - |
| 24 Nov 2020 | - | - | - | - | - | - |
| 23 Nov 2020 | 220.20 | 227.50 | 220.20 | 227.50 | 227.50 | 4,786,384 |
| 20 Nov 2020 | 222.00 | 224.60 | 222.00 | 224.30 | 224.30 | 2,742,829 |
| 19 Nov 2020 | 223.00 | 224.50 | 221.00 | 222.00 | 222.00 | 6,735,692 |
| 18 Nov 2020 | 220.00 | 222.90 | 219.10 | 222.50 | 222.50 | 7,734,462 |
| 17 Nov 2020 | 218.00 | 220.90 | 217.40 | 220.00 | 220.00 | 21,032,624 |
| 16 Nov 2020 | 213.50 | 218.80 | 213.00 | 218.20 | 218.20 | 15,570,778 |
| 13 Nov 2020 | 211.40 | 216.60 | 209.20 | 213.00 | 213.00 | 5,706,021 |
| 12 Nov 2020 | 212.10 | 215.60 | 212.10 | 213.10 | 213.10 | 3,998,835 |
| 11 Nov 2020 | 213.20 | 215.20 | 213.20 | 213.40 | 213.40 | 9,472,233 |
| 10 Nov 2020 | 212.70 | 217.20 | 212.70 | 215.00 | 215.00 | 3,579,648 |
| 09 Nov 2020 | 210.10 | 217.00 | 210.10 | 214.00 | 214.00 | 6,524,816 |
| 06 Nov 2020 | 211.70 | 215.30 | 211.70 | 213.00 | 213.00 | 6,108,377 |
| 05 Nov 2020 | 212.00 | 214.30 | 212.00 | 214.10 | 214.10 | 5,674,152 |
| 04 Nov 2020 | 209.00 | 212.80 | 209.00 | 212.80 | 212.80 | 9,477,369 |
| 03 Nov 2020 | 207.00 | 216.24 | 207.00 | 211.00 | 211.00 | 14,147,251 |
| 02 Nov 2020 | 203.40 | 206.10 | 203.10 | 204.60 | 204.60 | 3,739,155 |
| 30 Oct 2020 | 204.00 | 205.50 | 202.50 | 204.10 | 204.10 | 11,849,798 |
| 29 Oct 2020 | 203.00 | 207.30 | 203.00 | 205.00 | 205.00 | 9,025,946 |
| 28 Oct 2020 | 207.00 | 208.10 | 202.50 | 205.50 | 205.50 | 37,482,658 |
| 27 Oct 2020 | 209.10 | 209.80 | 207.20 | 207.20 | 207.20 | 13,201,135 |
| 26 Oct 2020 | 208.20 | 210.90 | 208.00 | 210.00 | 210.00 | 3,347,215 |
| 23 Oct 2020 | 209.00 | 210.90 | 208.00 | 210.50 | 210.50 | 6,585,891 |
| 22 Oct 2020 | 208.00 | 211.40 | 208.00 | 209.00 | 209.00 | 8,576,197 |
| 21 Oct 2020 | 207.00 | 208.90 | 207.00 | 207.00 | 207.00 | 6,731,149 |
| 20 Oct 2020 | 207.00 | 209.10 | 207.00 | 207.60 | 207.60 | 46,700,182 |
| 19 Oct 2020 | 209.50 | 209.60 | 206.30 | 208.00 | 208.00 | 2,354,528 |
| 16 Oct 2020 | 209.00 | 211.10 | 207.40 | 208.70 | 208.70 | 8,002,145 |
| 15 Oct 2020 | 209.00 | 210.41 | 207.10 | 208.00 | 208.00 | 6,226,037 |
| 14 Oct 2020 | 210.00 | 210.60 | 206.03 | 209.00 | 209.00 | 3,843,487 |
| 13 Oct 2020 | 212.00 | 213.40 | 209.40 | 209.50 | 209.50 | 9,561,328 |
| 12 Oct 2020 | 213.00 | 214.00 | 211.20 | 213.00 | 213.00 | 22,476,238 |
| 09 Oct 2020 | 201.50 | 214.40 | 200.70 | 214.00 | 214.00 | 28,274,861 |
| 08 Oct 2020 | 200.80 | 202.40 | 200.00 | 201.50 | 201.50 | 13,318,478 |
| 07 Oct 2020 | 201.30 | 203.60 | 200.44 | 202.30 | 202.30 | 10,004,558 |
| 06 Oct 2020 | 200.20 | 204.10 | 200.20 | 201.90 | 201.90 | 7,854,814 |
| 05 Oct 2020 | 202.10 | 204.00 | 200.70 | 201.00 | 201.00 | 8,103,184 |
| 02 Oct 2020 | 201.60 | 204.10 | 199.95 | 204.00 | 204.00 | 15,845,835 |
| 01 Oct 2020 | 200.00 | 203.60 | 197.75 | 201.90 | 201.90 | 18,081,367 |
| 30 Sep 2020 | 189.95 | 201.40 | 188.50 | 200.30 | 200.30 | 18,855,074 |
| 29 Sep 2020 | 188.55 | 190.50 | 187.95 | 189.10 | 189.10 | 7,716,975 |
| 28 Sep 2020 | 187.00 | 191.15 | 187.00 | 189.15 | 189.15 | 5,353,354 |
| 25 Sep 2020 | 187.45 | 190.35 | 186.90 | 189.45 | 189.45 | 5,847,212 |
| 24 Sep 2020 | 186.70 | 191.55 | 185.85 | 188.40 | 188.40 | 24,459,453 |
| 23 Sep 2020 | 187.85 | 190.35 | 187.50 | 189.10 | 189.10 | 6,397,291 |
| 22 Sep 2020 | 186.00 | 188.20 | 184.57 | 186.10 | 186.10 | 5,757,628 |
| 21 Sep 2020 | 192.50 | 195.05 | 186.00 | 186.00 | 186.00 | 8,547,154 |
| 18 Sep 2020 | 186.70 | 194.20 | 186.00 | 193.60 | 193.60 | 19,535,460 |
| 17 Sep 2020 | 183.25 | 190.90 | 181.95 | 190.90 | 190.90 | 14,505,450 |
| 16 Sep 2020 | 180.70 | 183.90 | 180.70 | 183.00 | 183.00 | 13,026,835 |
| 15 Sep 2020 | 180.00 | 183.25 | 178.00 | 181.00 | 181.00 | 18,808,691 |
| 14 Sep 2020 | 145.15 | 183.00 | 144.65 | 182.45 | 182.45 | 49,344,633 |
| 11 Sep 2020 | 145.30 | 147.70 | 144.20 | 145.90 | 145.90 | 4,388,253 |
| 10 Sep 2020 | 140.90 | 147.45 | 140.90 | 144.80 | 144.80 | 9,970,066 |
| 09 Sep 2020 | 137.30 | 142.05 | 137.25 | 142.05 | 142.05 | 5,615,733 |
| 08 Sep 2020 | 141.35 | 143.00 | 137.35 | 139.45 | 139.45 | 3,140,733 |
| 07 Sep 2020 | 139.35 | 141.95 | 138.40 | 141.60 | 141.60 | 3,468,196 |
| 04 Sep 2020 | 139.10 | 142.90 | 135.30 | 138.65 | 138.65 | 4,482,061 |
| 03 Sep 2020 | 141.45 | 143.75 | 136.45 | 136.95 | 136.95 | 4,915,440 |
| 02 Sep 2020 | 144.85 | 144.85 | 141.30 | 141.30 | 141.30 | 4,039,118 |
| 01 Sep 2020 | 143.15 | 144.40 | 140.65 | 142.05 | 142.05 | 6,274,867 |
| 28 Aug 2020 | 144.90 | 145.70 | 142.05 | 143.60 | 143.60 | 3,692,697 |
| 27 Aug 2020 | 146.70 | 147.45 | 144.45 | 144.60 | 144.60 | 2,707,206 |
| 26 Aug 2020 | 141.40 | 147.35 | 140.95 | 146.40 | 146.40 | 3,436,923 |
| 25 Aug 2020 | 143.70 | 145.95 | 142.60 | 143.10 | 143.10 | 2,672,316 |
| 24 Aug 2020 | 142.35 | 144.90 | 139.99 | 142.35 | 142.35 | 2,404,448 |
| 21 Aug 2020 | 142.10 | 143.10 | 139.95 | 141.65 | 141.65 | 3,752,616 |
| 20 Aug 2020 | 142.45 | 144.05 | 140.45 | 140.65 | 140.65 | 3,643,844 |
| 19 Aug 2020 | 140.50 | 144.80 | 140.50 | 144.00 | 144.00 | 5,973,767 |
| 18 Aug 2020 | 144.45 | 145.10 | 140.45 | 141.70 | 141.70 | 5,207,705 |
| 17 Aug 2020 | 147.30 | 148.15 | 145.15 | 145.40 | 145.40 | 12,986,936 |
| 14 Aug 2020 | 149.05 | 149.05 | 145.60 | 146.25 | 146.25 | 5,063,304 |
| 13 Aug 2020 | 149.05 | 150.92 | 148.00 | 148.70 | 148.70 | 5,185,977 |
| 12 Aug 2020 | 150.80 | 151.95 | 147.85 | 150.20 | 150.20 | 10,646,149 |
| 11 Aug 2020 | 147.85 | 151.25 | 147.45 | 150.65 | 150.65 | 7,376,436 |
| 10 Aug 2020 | 146.75 | 149.47 | 145.70 | 146.65 | 146.65 | 4,655,041 |
| 07 Aug 2020 | 144.60 | 145.30 | 141.60 | 144.75 | 144.75 | 6,948,660 |
| 06 Aug 2020 | 144.85 | 148.00 | 143.80 | 145.40 | 145.40 | 6,016,955 |
| 05 Aug 2020 | 144.40 | 146.45 | 142.50 | 146.00 | 146.00 | 6,282,136 |
| 04 Aug 2020 | 145.85 | 148.10 | 143.80 | 144.00 | 144.00 | 5,936,881 |
| 03 Aug 2020 | 141.30 | 145.90 | 141.20 | 145.90 | 145.90 | 9,382,996 |
| 31 Jul 2020 | 146.50 | 148.17 | 142.00 | 142.05 | 142.05 | 8,578,016 |
| 30 Jul 2020 | 152.60 | 152.60 | 142.75 | 147.10 | 147.10 | 9,085,518 |
| 29 Jul 2020 | 150.60 | 152.35 | 148.50 | 150.55 | 150.55 | 4,470,958 |
| 28 Jul 2020 | 149.80 | 151.80 | 147.45 | 151.55 | 151.55 | 6,430,689 |
| 27 Jul 2020 | 149.35 | 150.00 | 145.55 | 150.00 | 150.00 | 6,152,673 |
| 24 Jul 2020 | 146.25 | 149.10 | 144.05 | 147.00 | 147.00 | 7,353,818 |
| 23 Jul 2020 | 140.00 | 147.75 | 139.05 | 146.75 | 146.75 | 11,970,973 |
| 22 Jul 2020 | 138.00 | 138.00 | 134.65 | 136.60 | 136.60 | 8,996,137 |
| 21 Jul 2020 | 133.70 | 137.15 | 131.70 | 136.90 | 136.90 | 6,522,026 |
| 20 Jul 2020 | 132.65 | 133.60 | 129.40 | 131.65 | 131.65 | 6,299,612 |
| 17 Jul 2020 | 134.75 | 135.50 | 130.25 | 131.95 | 131.95 | 7,969,590 |
| 16 Jul 2020 | 132.70 | 136.25 | 130.50 | 133.30 | 133.30 | 7,815,519 |
| 15 Jul 2020 | 129.00 | 133.88 | 129.00 | 132.70 | 132.70 | 5,813,172 |
| 14 Jul 2020 | 131.75 | 133.90 | 128.65 | 129.50 | 129.50 | 11,986,120 |
| 13 Jul 2020 | 128.25 | 133.95 | 126.60 | 130.50 | 130.50 | 24,711,711 |
| 10 Jul 2020 | 117.30 | 120.00 | 117.00 | 119.45 | 119.45 | 9,806,553 |
| 09 Jul 2020 | 121.60 | 122.40 | 116.93 | 117.60 | 117.60 | 4,695,397 |
| 08 Jul 2020 | 120.55 | 121.15 | 118.92 | 120.85 | 120.85 | 5,144,844 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
