UK markets closed

G4S plc (GFS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
146.25-2.45 (-1.65%)
At close: 5:01PM BST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020149.05149.05145.60146.25146.254,317,424
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 2020------
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
07 Jul 2020120.25122.00119.20122.00122.006,998,502
06 Jul 2020121.00122.45118.90120.05120.053,598,126
03 Jul 2020118.00120.00117.10119.00119.006,840,524
02 Jul 2020115.65119.20114.80119.20119.207,378,463
01 Jul 2020113.70116.20111.35114.45114.4515,929,883
30 Jun 2020112.50114.80111.70113.95113.9514,622,874
29 Jun 2020110.95112.75109.30112.70112.706,758,276
26 Jun 2020113.55116.40104.00111.95111.9512,158,986
25 Jun 2020111.15112.40107.45111.85111.8511,930,409
24 Jun 2020113.85116.00111.05111.20111.2019,960,180
23 Jun 2020113.50116.35111.35113.20113.2013,945,140
22 Jun 2020112.25114.40110.10113.55113.5511,516,670
19 Jun 2020112.75113.10107.95111.00111.0032,011,252
18 Jun 2020110.35114.60109.40111.45111.4516,764,837
17 Jun 2020105.95110.60102.60108.30108.3017,501,323
16 Jun 2020105.85108.35101.60104.55104.556,572,249
15 Jun 2020101.35105.7099.36102.60102.607,406,348
12 Jun 2020100.70105.2599.04102.25102.2510,386,541
11 Jun 2020109.35113.00102.70102.80102.809,602,647
10 Jun 2020112.00114.00108.00111.70111.7014,932,607
09 Jun 2020115.00115.61106.25110.30110.3012,534,163
08 Jun 2020112.90115.28110.92112.65112.659,081,904
05 Jun 2020107.40110.95105.75110.00110.007,446,218
04 Jun 2020101.20107.1098.92105.50105.509,036,625
03 Jun 202096.16102.1594.22100.50100.5010,077,911
02 Jun 202092.1097.6891.1894.5094.5012,550,510
01 Jun 202090.1696.4888.1492.7292.7221,002,002
29 May 202091.7292.0885.6490.0090.00117,126,016
28 May 202097.0097.5888.7092.6492.6415,789,023
27 May 202096.4899.3294.1695.7095.7011,870,563
26 May 202090.6897.8289.6396.2896.2817,991,533
22 May 202093.3493.7284.8887.0287.026,409,581
21 May 202089.2491.1686.5889.0489.0412,215,700
20 May 202091.4692.8088.0090.8090.8011,061,351
19 May 202093.2894.4089.9491.0891.0810,792,417
18 May 202088.7092.4087.9291.7091.7011,458,622
15 May 202088.6892.3084.7086.2286.2210,261,627
14 May 202089.3290.4483.1487.3087.307,710,305
13 May 202092.6895.9888.7489.7689.768,336,310
12 May 202092.2294.3490.6493.0093.009,466,514
11 May 202097.3497.6690.9892.2092.2011,689,885
07 May 202098.7699.4093.8896.9696.969,216,770
06 May 2020100.50102.0596.3697.5297.527,967,788
05 May 202098.42102.2498.40100.00100.005,399,508
04 May 2020103.95103.9595.2099.0099.008,062,561
01 May 2020110.00110.00101.55105.85105.854,987,673
30 Apr 2020106.30111.1099.92109.20109.2018,086,313
30 Apr 20206.11 Dividend
29 Apr 202096.80104.4094.76103.9597.849,675,527
28 Apr 202093.48100.9592.0497.7892.0310,323,884
27 Apr 202087.1293.6685.9693.6688.158,567,642
24 Apr 202087.5288.7884.8485.0680.065,833,452
23 Apr 202089.3891.3286.3288.2483.055,755,994
22 Apr 202089.7491.2085.5088.9483.716,861,671
21 Apr 202094.0894.4889.2890.0284.737,299,404
20 Apr 202096.3097.0092.3097.0091.305,241,543
17 Apr 202091.1296.7888.6495.9690.3211,727,281
16 Apr 202094.8696.2687.5287.7082.5512,688,546
15 Apr 2020107.00108.0093.0094.4288.8712,761,720
14 Apr 2020105.30107.5098.74106.1099.8611,362,219
09 Apr 202094.28106.8593.88106.85100.579,372,254
08 Apr 202091.9496.5888.1296.5890.905,316,670
07 Apr 202083.7093.4681.3392.8687.4013,171,314
06 Apr 202082.0089.6480.1481.0476.2816,549,229
03 Apr 202091.6492.9869.9269.9265.8113,660,112
02 Apr 202091.3892.3288.0092.3286.8911,396,484
01 Apr 202090.2898.4486.3089.8284.5412,039,323
31 Mar 202090.3897.8287.0592.3086.8716,322,062
30 Mar 202093.8497.8286.6887.4482.305,275,543
27 Mar 202097.8099.4087.3892.5287.0810,145,318
26 Mar 202090.5299.3489.0098.6892.8811,583,545
25 Mar 202087.3692.6884.9491.8086.4012,574,446
*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