GFS.L - G4S plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jun 2018266.30272.40266.30271.70271.703,646,157
21 Jun 2018272.00272.60265.60266.50266.505,213,527
20 Jun 2018269.00272.00268.90270.30270.304,589,478
19 Jun 2018267.40269.00263.90267.20267.208,161,848
18 Jun 2018276.10276.10268.10269.70269.709,500,023
15 Jun 2018278.60278.90274.00275.80275.8046,492,097
14 Jun 2018279.50281.60279.10279.50279.5018,470,884
13 Jun 2018278.70283.10278.70281.50281.508,780,810
12 Jun 2018278.40280.50276.90280.10280.106,848,284
11 Jun 2018276.60278.00275.40278.00278.004,040,214
08 Jun 2018276.80278.10274.00275.70275.705,865,212
07 Jun 2018280.00280.40276.50278.50278.508,117,142
06 Jun 2018276.10279.10275.80276.70276.706,020,826
05 Jun 2018278.80281.70275.50275.50275.508,650,279
04 Jun 2018276.20280.90276.20280.40280.407,681,687
01 Jun 2018271.30276.10270.50275.50275.504,434,654
31 May 2018270.70274.70268.30269.90269.9010,569,887
30 May 2018276.50276.50268.80271.10271.108,936,183
29 May 2018277.40280.90273.90276.20276.2013,033,413
25 May 2018274.10282.50274.10281.10281.1010,469,544
24 May 2018272.90274.90272.30273.50273.504,838,863
23 May 2018272.90276.10271.60271.70271.706,009,744
22 May 2018272.60273.70271.20272.40272.404,812,515
21 May 2018272.30273.30270.40272.50272.503,825,299
18 May 2018266.20267.90264.00267.50267.506,158,344
17 May 2018262.10266.20260.40266.00266.003,772,059
16 May 2018262.10264.30261.40262.40262.403,600,738
15 May 2018264.50264.70261.70261.90261.906,048,084
14 May 2018270.00270.20262.60262.90262.905,925,965
11 May 2018263.30270.80262.60270.40270.409,361,417
10 May 2018258.60261.10256.90260.50260.504,955,404
09 May 2018259.60260.30248.60257.00257.0015,049,519
08 May 2018259.30262.10259.30260.90260.906,266,636
04 May 2018260.30262.00258.50260.50260.504,922,609
03 May 2018260.60260.90256.00258.60258.604,586,085
03 May 20186.11 Dividend
02 May 2018261.10266.50261.10265.40259.294,008,498
01 May 2018259.90262.40258.60260.00254.012,799,261
30 Apr 2018262.60262.60258.20258.90252.944,070,443
27 Apr 2018259.00262.60255.60261.60255.583,819,870
26 Apr 2018255.20258.50253.80258.00252.064,962,081
25 Apr 2018255.10255.80252.30254.20248.354,490,619
24 Apr 2018256.90258.00254.40255.50249.627,568,904
23 Apr 2018258.10258.80256.40256.70250.794,168,406
20 Apr 2018261.30262.40258.00258.50252.554,523,292
19 Apr 2018257.70261.70257.70260.30254.313,840,572
18 Apr 2018256.30257.80252.40257.60251.673,962,392
17 Apr 2018251.10255.60250.70254.80248.934,141,073
16 Apr 2018250.30252.70250.00250.70244.935,505,371
13 Apr 2018254.40254.80250.40250.50244.735,049,914
12 Apr 2018253.10254.50252.10253.40247.576,494,100
11 Apr 2018251.90253.30250.70253.30247.474,091,248
10 Apr 2018248.80252.20248.10252.20246.394,374,155
09 Apr 2018251.30252.30246.80248.50242.783,335,677
06 Apr 2018250.10250.50247.60250.50244.737,181,505
05 Apr 2018246.70250.70245.40250.70244.934,331,248
04 Apr 2018243.50245.10241.70243.00237.415,810,662
03 Apr 2018244.30246.30241.90243.50237.895,382,995
29 Mar 2018247.20249.40245.80248.10242.396,309,232
28 Mar 2018250.10251.20243.30246.40240.736,151,582
27 Mar 2018242.30243.30240.90242.10236.533,736,202
26 Mar 2018240.80241.50236.80238.50233.016,539,541
23 Mar 2018236.00241.30233.80240.00234.478,743,834
22 Mar 2018241.20242.90237.20238.40232.915,793,991
21 Mar 2018247.60247.70242.90243.10237.504,788,550
20 Mar 2018248.50248.50246.00247.70242.004,603,150
19 Mar 2018250.00250.80246.40247.60241.905,566,865
16 Mar 2018250.30253.10248.60251.20245.4210,361,366
15 Mar 2018255.00256.10250.10251.00245.2213,578,455
14 Mar 2018253.10255.90252.10255.00249.135,883,958
13 Mar 2018260.10260.40252.90254.00248.157,332,286
12 Mar 2018262.50263.90259.40260.60254.606,842,061
09 Mar 2018259.00266.00258.00262.20256.168,637,382
08 Mar 2018267.60274.50250.60258.30252.3516,225,172
07 Mar 2018261.90264.90259.60264.00257.925,751,263
06 Mar 2018258.90262.40257.20261.40255.383,624,047
05 Mar 2018253.80256.80253.00256.50250.594,208,559
02 Mar 2018255.30257.40253.50254.30248.453,632,340
01 Mar 2018262.20262.20256.50256.80250.895,743,301
28 Feb 2018263.70265.50260.70262.40256.364,797,144
27 Feb 2018264.20266.80263.00265.60259.495,492,303
26 Feb 2018261.80265.70260.70262.90256.855,739,992
23 Feb 2018260.90261.90258.90260.90254.8912,637,671
22 Feb 2018261.60262.40256.00260.30254.317,016,876
21 Feb 2018264.10266.30260.50262.80256.756,406,782
20 Feb 2018259.20262.10259.20260.60254.603,983,573
19 Feb 2018259.00260.30257.20258.00252.063,924,735
16 Feb 2018258.20259.10256.70258.70252.743,645,521
15 Feb 2018254.70257.60253.60256.90250.994,581,866
14 Feb 2018252.00253.40248.30252.00246.206,097,906
13 Feb 2018255.00256.40248.70248.80243.076,923,650
12 Feb 2018255.70257.20252.60254.30248.455,085,646
09 Feb 2018257.80259.30253.30253.90248.056,787,190
08 Feb 2018264.40264.40258.90259.10253.147,665,937
07 Feb 2018264.10267.80260.00266.10259.977,341,022
06 Feb 2018261.70267.60259.80261.70255.6810,690,170
05 Feb 2018280.30280.30270.70271.20264.965,898,552
02 Feb 2018283.70284.20280.80280.80274.343,665,581
01 Feb 2018285.00286.70283.60284.60278.055,152,716
31 Jan 2018286.70286.70281.70284.30277.756,288,130
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes