UK Markets open in 7 hrs 25 mins

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
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2020------
24 Nov 2020------
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
07 Oct 2020201.30203.60200.44202.30202.3010,004,558
06 Oct 2020200.20204.10200.20201.90201.907,854,814
05 Oct 2020202.10204.00200.70201.00201.008,103,184
02 Oct 2020201.60204.10199.95204.00204.0015,845,835
01 Oct 2020200.00203.60197.75201.90201.9018,081,367
30 Sep 2020189.95201.40188.50200.30200.3018,855,074
29 Sep 2020188.55190.50187.95189.10189.107,716,975
28 Sep 2020187.00191.15187.00189.15189.155,353,354
25 Sep 2020187.45190.35186.90189.45189.455,847,212
24 Sep 2020186.70191.55185.85188.40188.4024,459,453
23 Sep 2020187.85190.35187.50189.10189.106,397,291
22 Sep 2020186.00188.20184.57186.10186.105,757,628
21 Sep 2020192.50195.05186.00186.00186.008,547,154
18 Sep 2020186.70194.20186.00193.60193.6019,535,460
17 Sep 2020183.25190.90181.95190.90190.9014,505,450
16 Sep 2020180.70183.90180.70183.00183.0013,026,835
15 Sep 2020180.00183.25178.00181.00181.0018,808,691
14 Sep 2020145.15183.00144.65182.45182.4549,344,633
11 Sep 2020145.30147.70144.20145.90145.904,388,253
10 Sep 2020140.90147.45140.90144.80144.809,970,066
09 Sep 2020137.30142.05137.25142.05142.055,615,733
08 Sep 2020141.35143.00137.35139.45139.453,140,733
07 Sep 2020139.35141.95138.40141.60141.603,468,196
04 Sep 2020139.10142.90135.30138.65138.654,482,061
03 Sep 2020141.45143.75136.45136.95136.954,915,440
02 Sep 2020144.85144.85141.30141.30141.304,039,118
01 Sep 2020143.15144.40140.65142.05142.056,274,867
28 Aug 2020144.90145.70142.05143.60143.603,692,697
27 Aug 2020146.70147.45144.45144.60144.602,707,206
26 Aug 2020141.40147.35140.95146.40146.403,436,923
25 Aug 2020143.70145.95142.60143.10143.102,672,316
24 Aug 2020142.35144.90139.99142.35142.352,404,448
21 Aug 2020142.10143.10139.95141.65141.653,752,616
20 Aug 2020142.45144.05140.45140.65140.653,643,844
19 Aug 2020140.50144.80140.50144.00144.005,973,767
18 Aug 2020144.45145.10140.45141.70141.705,207,705
17 Aug 2020147.30148.15145.15145.40145.4012,986,936
14 Aug 2020149.05149.05145.60146.25146.255,063,304
13 Aug 2020149.05150.92148.00148.70148.705,185,977
12 Aug 2020150.80151.95147.85150.20150.2010,646,149
11 Aug 2020147.85151.25147.45150.65150.657,376,436
10 Aug 2020146.75149.47145.70146.65146.654,655,041
07 Aug 2020144.60145.30141.60144.75144.756,948,660
06 Aug 2020144.85148.00143.80145.40145.406,016,955
05 Aug 2020144.40146.45142.50146.00146.006,282,136
04 Aug 2020145.85148.10143.80144.00144.005,936,881
03 Aug 2020141.30145.90141.20145.90145.909,382,996
31 Jul 2020146.50148.17142.00142.05142.058,578,016
30 Jul 2020152.60152.60142.75147.10147.109,085,518
29 Jul 2020150.60152.35148.50150.55150.554,470,958
28 Jul 2020149.80151.80147.45151.55151.556,430,689
27 Jul 2020149.35150.00145.55150.00150.006,152,673
24 Jul 2020146.25149.10144.05147.00147.007,353,818
23 Jul 2020140.00147.75139.05146.75146.7511,970,973
22 Jul 2020138.00138.00134.65136.60136.608,996,137
21 Jul 2020133.70137.15131.70136.90136.906,522,026
20 Jul 2020132.65133.60129.40131.65131.656,299,612
17 Jul 2020134.75135.50130.25131.95131.957,969,590
16 Jul 2020132.70136.25130.50133.30133.307,815,519
15 Jul 2020129.00133.88129.00132.70132.705,813,172
14 Jul 2020131.75133.90128.65129.50129.5011,986,120
13 Jul 2020128.25133.95126.60130.50130.5024,711,711
10 Jul 2020117.30120.00117.00119.45119.459,806,553
09 Jul 2020121.60122.40116.93117.60117.604,695,397
08 Jul 2020120.55121.15118.92120.85120.855,144,844
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...