GFS.L - G4S plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202097.8099.4087.3892.5292.529,268,642
26 Mar 202090.5299.3489.0098.6898.6811,583,545
25 Mar 202087.3692.6884.9491.8091.8012,574,446
24 Mar 202081.0085.1080.2884.5484.5411,206,781
23 Mar 202087.8691.7075.5276.5276.5218,834,991
20 Mar 2020102.35102.5090.6891.7491.7413,059,579
19 Mar 202091.58105.7790.7498.3298.3215,910,355
18 Mar 202090.3293.1284.8492.7292.7211,536,305
17 Mar 202099.22100.0087.0692.2892.2810,732,165
16 Mar 202088.0297.4484.3697.4497.4417,807,357
13 Mar 202098.92104.2089.4492.8892.8821,209,875
12 Mar 2020100.65104.1591.2694.5494.5414,315,488
11 Mar 2020131.45131.5090.80102.70102.7032,904,116
10 Mar 2020141.10141.50132.70132.75132.758,914,057
09 Mar 2020134.95145.20133.35137.10137.107,527,635
06 Mar 2020148.90150.31144.85147.75147.7510,229,359
05 Mar 2020158.85159.05147.90152.20152.206,378,836
04 Mar 2020158.95160.15155.20157.60157.608,340,736
03 Mar 2020163.95166.00156.05156.90156.9012,745,581
02 Mar 2020175.70175.81157.95160.50160.509,608,741
28 Feb 2020160.50171.90160.00171.15171.1511,608,336
27 Feb 2020191.40191.40161.80164.60164.6012,268,193
26 Feb 2020187.50202.20182.90193.80193.809,422,666
25 Feb 2020195.45196.25186.75187.50187.5022,429,524
24 Feb 2020197.35198.15191.40194.60194.603,431,445
21 Feb 2020203.50204.50199.85200.30200.302,492,854
20 Feb 2020202.70206.70202.60204.90204.902,518,155
19 Feb 2020201.50203.50200.70203.20203.202,382,224
18 Feb 2020202.50202.50200.20201.30201.304,575,941
17 Feb 2020200.90202.10199.45201.80201.801,272,412
14 Feb 2020198.90201.80198.90201.00201.002,137,172
13 Feb 2020200.10201.80197.70200.00200.003,481,288
12 Feb 2020201.40202.70192.67201.80201.803,271,409
11 Feb 2020199.00201.70197.30200.60200.602,793,495
10 Feb 2020195.15198.15195.15197.50197.501,590,770
07 Feb 2020198.50198.50192.30196.70196.702,384,782
06 Feb 2020199.00199.95196.25197.80197.803,483,988
05 Feb 2020196.05198.75194.45198.00198.002,833,514
04 Feb 2020192.25197.15190.65196.30196.302,971,990
03 Feb 2020195.70197.80190.45191.85191.858,157,412
31 Jan 2020205.10205.10195.30195.40195.404,155,459
30 Jan 2020203.20203.70200.50202.50202.502,566,546
29 Jan 2020200.00204.80199.30203.70203.702,168,509
28 Jan 2020203.10203.10199.15200.30200.301,801,391
27 Jan 2020205.00205.00199.50199.50199.503,180,007
24 Jan 2020205.50207.66204.95206.80206.802,334,821
23 Jan 2020208.00208.80204.10204.30204.302,445,861
22 Jan 2020207.40210.80206.40208.90208.902,046,348
21 Jan 2020208.20209.50207.50208.00208.001,755,511
20 Jan 2020210.10212.30210.00210.90210.902,700,775
17 Jan 2020206.10210.20206.10209.30209.301,974,358
16 Jan 2020207.00207.70203.80206.40206.402,934,978
15 Jan 2020208.50208.50206.00206.60206.607,037,306
14 Jan 2020206.10208.80205.90206.50206.502,731,868
13 Jan 2020205.60206.29199.20205.50205.503,233,375
10 Jan 2020203.00203.10199.15202.70202.705,491,689
09 Jan 2020203.20204.60199.00200.90200.903,666,397
08 Jan 2020205.40205.80200.80202.60202.602,846,815
07 Jan 2020210.30211.50206.10207.20207.202,799,574
06 Jan 2020212.70214.00208.30210.20210.202,404,191
03 Jan 2020212.20214.30211.20213.20213.203,161,978
02 Jan 2020217.70219.40213.74215.30215.302,909,840
31 Dec 2019213.70220.10212.90218.00218.001,359,562
30 Dec 2019214.00216.60213.80214.30214.302,537,335
27 Dec 2019210.70216.90210.70216.40216.401,516,311
24 Dec 2019215.00215.00213.10214.50214.50516,606
23 Dec 2019215.10217.20213.00213.60213.601,145,888
20 Dec 2019212.10215.20211.60214.00214.004,163,779
19 Dec 2019214.00215.30212.10212.70212.703,501,366
18 Dec 2019213.80215.80210.70213.60213.602,869,616
17 Dec 2019223.00223.00211.90213.60213.603,480,958
16 Dec 2019216.50223.50216.10221.50221.5010,630,133
13 Dec 2019213.00221.10212.60215.90215.908,579,155
12 Dec 2019204.50209.00203.50208.00208.005,060,694
11 Dec 2019204.50207.30201.70204.50204.504,493,154
10 Dec 2019207.60210.20205.00206.90206.902,636,764
09 Dec 2019207.90210.72207.70210.20210.202,745,591
06 Dec 2019206.20210.00205.20209.00209.002,482,946
05 Dec 2019207.30208.60205.10206.10206.102,876,594
04 Dec 2019204.30207.80202.70206.70206.703,813,609
03 Dec 2019206.00208.20202.70204.90204.903,836,759
02 Dec 2019208.80210.00205.70207.10207.105,253,820
29 Nov 2019211.00214.10208.90209.10209.103,996,864
28 Nov 2019213.30214.30211.37213.50213.501,458,506
27 Nov 2019217.20217.20213.50215.20215.202,810,169
26 Nov 2019214.90217.00214.60214.70214.704,454,748
25 Nov 2019214.20217.00210.20215.50215.502,692,241
22 Nov 2019207.50213.60207.10212.50212.503,714,416
21 Nov 2019205.00207.80204.30207.50207.502,537,218
20 Nov 2019206.60207.96205.30207.00207.002,449,996
19 Nov 2019205.80210.20205.50208.00208.004,253,018
18 Nov 2019206.00208.10204.70206.40206.403,075,222
15 Nov 2019203.30208.20203.00206.50206.504,042,062
14 Nov 2019209.20209.20200.80203.30203.306,191,536
13 Nov 2019205.50208.50203.70208.40208.403,785,715
12 Nov 2019203.00204.00200.90202.40202.403,758,125
11 Nov 2019204.40204.80200.40203.20203.202,590,754
08 Nov 2019206.50210.60205.00206.00206.004,136,022
07 Nov 2019208.00213.50203.60210.80210.807,450,125
06 Nov 2019207.00208.70201.60204.80204.806,788,039
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more