UK Markets closed
NIKKEI 225
28,084.47+636.47(+2.32%)HANG SENG
28,027.57+308.87(+1.11%)CRUDE OIL
65.53+0.16(+0.24%)
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
| Date | Open | High | Low | Close* | 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 2021 | 2.45 | 2.46 | 2.45 | 2.45 | 2.45 | 528,148 |
| 30 Apr 2021 | 2.45 | 2.46 | 2.45 | 2.45 | 2.45 | 2,666,220 |
| 29 Apr 2021 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 270,777 |
| 28 Apr 2021 | 245.30 | 245.50 | 244.80 | 244.80 | 244.80 | 1,937,540 |
| 27 Apr 2021 | 244.70 | 245.90 | 244.70 | 245.00 | 245.00 | 1,530,982 |
| 26 Apr 2021 | 245.00 | 246.40 | 244.70 | 244.70 | 244.70 | 17,463,797 |
| 23 Apr 2021 | 244.80 | 245.60 | 244.70 | 244.70 | 244.70 | 3,223,891 |
| 22 Apr 2021 | 244.90 | 245.20 | 244.70 | 244.80 | 244.80 | 1,274,930 |
| 21 Apr 2021 | 245.00 | 245.00 | 244.70 | 244.70 | 244.70 | 2,095,913 |
| 20 Apr 2021 | 244.80 | 245.00 | 244.70 | 244.70 | 244.70 | 1,831,854 |
| 19 Apr 2021 | 244.90 | 245.90 | 244.70 | 244.70 | 244.70 | 3,292,859 |
| 16 Apr 2021 | 244.80 | 245.20 | 244.70 | 244.70 | 244.70 | 5,104,409 |
| 15 Apr 2021 | 244.80 | 245.70 | 244.70 | 244.70 | 244.70 | 3,973,345 |
| 14 Apr 2021 | 244.80 | 245.20 | 224.80 | 244.70 | 244.70 | 3,746,465 |
| 13 Apr 2021 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 4,321,617 |
| 12 Apr 2021 | 244.80 | 245.60 | 244.70 | 244.70 | 244.70 | 6,428,937 |
| 09 Apr 2021 | 244.70 | 245.00 | 244.70 | 244.70 | 244.70 | 4,436,270 |
| 08 Apr 2021 | 244.70 | 245.00 | 244.60 | 244.70 | 244.70 | 32,980,089 |
| 07 Apr 2021 | 244.80 | 245.20 | 244.60 | 244.60 | 244.60 | 3,587,170 |
| 06 Apr 2021 | 244.80 | 246.40 | 244.70 | 244.70 | 244.70 | 2,392,622 |
| 01 Apr 2021 | 244.90 | 245.10 | 244.60 | 244.80 | 244.80 | 1,667,201 |
| 31 Mar 2021 | 244.40 | 245.00 | 244.30 | 245.00 | 245.00 | 7,179,738 |
| 30 Mar 2021 | 244.60 | 245.10 | 244.30 | 244.30 | 244.30 | 5,392,930 |
| 29 Mar 2021 | 244.50 | 244.70 | 244.30 | 244.30 | 244.30 | 5,008,100 |
| 26 Mar 2021 | 244.30 | 244.90 | 244.30 | 244.50 | 244.50 | 4,023,698 |
| 25 Mar 2021 | 244.30 | 244.60 | 244.30 | 244.30 | 244.30 | 12,994,993 |
| 24 Mar 2021 | 244.30 | 244.60 | 244.30 | 244.50 | 244.50 | 2,638,407 |
| 23 Mar 2021 | 244.50 | 244.50 | 244.30 | 244.30 | 244.30 | 3,079,560 |
| 22 Mar 2021 | 244.40 | 244.60 | 244.25 | 244.60 | 244.60 | 14,203,192 |
| 19 Mar 2021 | 244.40 | 244.80 | 244.20 | 244.30 | 244.30 | 11,931,195 |
| 18 Mar 2021 | 244.40 | 244.70 | 244.30 | 244.40 | 244.40 | 9,719,852 |
| 17 Mar 2021 | 244.60 | 244.80 | 244.20 | 244.30 | 244.30 | 19,110,794 |
| 16 Mar 2021 | 243.00 | 245.10 | 242.60 | 244.50 | 244.50 | 6,578,063 |
| 15 Mar 2021 | 243.40 | 243.60 | 240.09 | 242.70 | 242.70 | 16,164,237 |
| 12 Mar 2021 | 243.50 | 244.10 | 243.20 | 243.40 | 243.40 | 47,255,321 |
| 11 Mar 2021 | 243.00 | 243.80 | 242.25 | 243.40 | 243.40 | 29,771,701 |
| 10 Mar 2021 | 242.10 | 243.40 | 241.40 | 242.80 | 242.80 | 105,443,256 |
| 09 Mar 2021 | 243.10 | 243.10 | 241.90 | 242.10 | 242.10 | 77,036,361 |
| 08 Mar 2021 | 242.60 | 243.70 | 241.20 | 243.50 | 243.50 | 31,942,593 |
| 05 Mar 2021 | 242.70 | 244.10 | 242.50 | 242.50 | 242.50 | 25,765,528 |
| 04 Mar 2021 | 242.80 | 243.00 | 242.60 | 242.60 | 242.60 | 43,250,709 |
| 03 Mar 2021 | 242.80 | 243.10 | 242.75 | 243.00 | 243.00 | 14,493,113 |
| 02 Mar 2021 | 242.80 | 243.00 | 242.60 | 242.70 | 242.70 | 61,186,594 |
| 01 Mar 2021 | 242.70 | 243.20 | 242.44 | 242.70 | 242.70 | 43,477,802 |
| 26 Feb 2021 | 242.60 | 242.90 | 242.50 | 242.80 | 242.80 | 51,125,289 |
| 25 Feb 2021 | 242.70 | 243.01 | 242.60 | 242.80 | 242.80 | 57,241,147 |
| 24 Feb 2021 | 242.80 | 243.00 | 242.41 | 242.80 | 242.80 | 47,387,188 |
| 23 Feb 2021 | 242.80 | 242.90 | 242.60 | 242.80 | 242.80 | 31,928,968 |
| 22 Feb 2021 | 242.00 | 243.28 | 242.00 | 242.60 | 242.60 | 157,516,770 |
| 19 Feb 2021 | 266.20 | 270.00 | 266.20 | 269.00 | 269.00 | 2,978,120 |
| 18 Feb 2021 | 269.00 | 270.70 | 268.20 | 268.80 | 268.80 | 2,452,431 |
| 17 Feb 2021 | 268.00 | 270.40 | 267.20 | 268.70 | 268.70 | 4,375,996 |
| 16 Feb 2021 | 268.60 | 269.50 | 267.50 | 268.60 | 268.60 | 5,106,100 |
| 15 Feb 2021 | 268.70 | 270.90 | 265.81 | 268.60 | 268.60 | 4,484,557 |
| 12 Feb 2021 | 264.00 | 269.00 | 264.00 | 267.00 | 267.00 | 6,724,607 |
| 11 Feb 2021 | 262.50 | 265.00 | 262.50 | 264.70 | 264.70 | 2,525,982 |
| 10 Feb 2021 | 261.00 | 263.50 | 260.50 | 263.10 | 263.10 | 8,282,975 |
| 09 Feb 2021 | 260.60 | 262.40 | 260.50 | 261.00 | 261.00 | 6,253,051 |
| 08 Feb 2021 | 260.10 | 262.10 | 260.10 | 260.60 | 260.60 | 8,267,073 |
| 05 Feb 2021 | 260.50 | 262.50 | 260.00 | 261.10 | 261.10 | 11,819,166 |
| 04 Feb 2021 | 261.20 | 263.40 | 261.00 | 261.20 | 261.20 | 6,391,869 |
| 03 Feb 2021 | 262.00 | 263.00 | 260.90 | 261.40 | 261.40 | 5,472,637 |
| 02 Feb 2021 | 263.20 | 263.20 | 260.00 | 262.00 | 262.00 | 1,725,849 |
| 01 Feb 2021 | 259.50 | 261.50 | 259.00 | 261.20 | 261.20 | 5,130,449 |
| 29 Jan 2021 | 258.30 | 261.50 | 258.30 | 260.10 | 260.10 | 5,809,640 |
| 28 Jan 2021 | 259.00 | 260.30 | 257.40 | 259.80 | 259.80 | 7,109,625 |
| 27 Jan 2021 | 260.00 | 261.70 | 257.30 | 258.60 | 258.60 | 6,066,240 |
| 26 Jan 2021 | 258.00 | 261.40 | 257.55 | 261.00 | 261.00 | 4,732,580 |
| 25 Jan 2021 | 258.00 | 266.60 | 258.00 | 259.30 | 259.30 | 4,556,741 |
| 22 Jan 2021 | 259.00 | 260.30 | 256.67 | 259.50 | 259.50 | 3,947,174 |
| 21 Jan 2021 | 259.00 | 260.60 | 258.30 | 258.40 | 258.40 | 7,038,602 |
| 20 Jan 2021 | 258.50 | 260.50 | 257.00 | 259.60 | 259.60 | 6,185,972 |
| 19 Jan 2021 | 258.20 | 260.20 | 258.20 | 258.20 | 258.20 | 4,026,540 |
| 18 Jan 2021 | 258.00 | 260.60 | 258.00 | 259.30 | 259.30 | 3,028,535 |
| 15 Jan 2021 | 260.00 | 261.80 | 258.60 | 260.50 | 260.50 | 2,862,159 |
| 14 Jan 2021 | 256.50 | 262.10 | 256.50 | 260.20 | 260.20 | 4,361,655 |
| 13 Jan 2021 | 256.60 | 258.70 | 256.50 | 257.70 | 257.70 | 13,986,413 |
| 12 Jan 2021 | 257.00 | 258.60 | 257.00 | 257.40 | 257.40 | 7,400,747 |
| 11 Jan 2021 | 254.10 | 259.80 | 254.10 | 257.80 | 257.80 | 4,745,803 |
| 08 Jan 2021 | 262.70 | 262.70 | 255.10 | 261.00 | 261.00 | 2,033,290 |
| 07 Jan 2021 | 259.90 | 261.80 | 256.54 | 260.60 | 260.60 | 4,558,766 |
| 06 Jan 2021 | 254.20 | 260.00 | 254.20 | 259.60 | 259.60 | 3,788,706 |
| 05 Jan 2021 | 254.10 | 257.30 | 254.10 | 254.60 | 254.60 | 5,728,872 |
| 04 Jan 2021 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 3,940,260 |
| 31 Dec 2020 | 254.00 | 255.30 | 253.80 | 253.80 | 253.80 | 2,250,269 |
| 30 Dec 2020 | 254.50 | 256.00 | 254.00 | 254.00 | 254.00 | 2,914,054 |
| 29 Dec 2020 | 254.00 | 255.90 | 253.80 | 254.00 | 254.00 | 3,618,302 |
| 24 Dec 2020 | 257.90 | 257.90 | 254.30 | 256.00 | 256.00 | 891,477 |
| 23 Dec 2020 | 254.10 | 256.30 | 254.00 | 255.50 | 255.50 | 2,597,857 |
| 22 Dec 2020 | 253.50 | 254.90 | 252.50 | 254.10 | 254.10 | 2,686,303 |
| 21 Dec 2020 | 253.00 | 254.90 | 251.80 | 254.00 | 254.00 | 7,470,695 |
| 18 Dec 2020 | 253.10 | 255.00 | 251.80 | 254.10 | 254.10 | 10,140,030 |
| 17 Dec 2020 | 254.00 | 255.11 | 253.50 | 254.00 | 254.00 | 8,122,627 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
