GFS.L - G4S plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jun 2018 | 266.30 | 272.40 | 266.30 | 271.70 | 271.70 | 3,646,157 |
| 21 Jun 2018 | 272.00 | 272.60 | 265.60 | 266.50 | 266.50 | 5,213,527 |
| 20 Jun 2018 | 269.00 | 272.00 | 268.90 | 270.30 | 270.30 | 4,589,478 |
| 19 Jun 2018 | 267.40 | 269.00 | 263.90 | 267.20 | 267.20 | 8,161,848 |
| 18 Jun 2018 | 276.10 | 276.10 | 268.10 | 269.70 | 269.70 | 9,500,023 |
| 15 Jun 2018 | 278.60 | 278.90 | 274.00 | 275.80 | 275.80 | 46,492,097 |
| 14 Jun 2018 | 279.50 | 281.60 | 279.10 | 279.50 | 279.50 | 18,470,884 |
| 13 Jun 2018 | 278.70 | 283.10 | 278.70 | 281.50 | 281.50 | 8,780,810 |
| 12 Jun 2018 | 278.40 | 280.50 | 276.90 | 280.10 | 280.10 | 6,848,284 |
| 11 Jun 2018 | 276.60 | 278.00 | 275.40 | 278.00 | 278.00 | 4,040,214 |
| 08 Jun 2018 | 276.80 | 278.10 | 274.00 | 275.70 | 275.70 | 5,865,212 |
| 07 Jun 2018 | 280.00 | 280.40 | 276.50 | 278.50 | 278.50 | 8,117,142 |
| 06 Jun 2018 | 276.10 | 279.10 | 275.80 | 276.70 | 276.70 | 6,020,826 |
| 05 Jun 2018 | 278.80 | 281.70 | 275.50 | 275.50 | 275.50 | 8,650,279 |
| 04 Jun 2018 | 276.20 | 280.90 | 276.20 | 280.40 | 280.40 | 7,681,687 |
| 01 Jun 2018 | 271.30 | 276.10 | 270.50 | 275.50 | 275.50 | 4,434,654 |
| 31 May 2018 | 270.70 | 274.70 | 268.30 | 269.90 | 269.90 | 10,569,887 |
| 30 May 2018 | 276.50 | 276.50 | 268.80 | 271.10 | 271.10 | 8,936,183 |
| 29 May 2018 | 277.40 | 280.90 | 273.90 | 276.20 | 276.20 | 13,033,413 |
| 25 May 2018 | 274.10 | 282.50 | 274.10 | 281.10 | 281.10 | 10,469,544 |
| 24 May 2018 | 272.90 | 274.90 | 272.30 | 273.50 | 273.50 | 4,838,863 |
| 23 May 2018 | 272.90 | 276.10 | 271.60 | 271.70 | 271.70 | 6,009,744 |
| 22 May 2018 | 272.60 | 273.70 | 271.20 | 272.40 | 272.40 | 4,812,515 |
| 21 May 2018 | 272.30 | 273.30 | 270.40 | 272.50 | 272.50 | 3,825,299 |
| 18 May 2018 | 266.20 | 267.90 | 264.00 | 267.50 | 267.50 | 6,158,344 |
| 17 May 2018 | 262.10 | 266.20 | 260.40 | 266.00 | 266.00 | 3,772,059 |
| 16 May 2018 | 262.10 | 264.30 | 261.40 | 262.40 | 262.40 | 3,600,738 |
| 15 May 2018 | 264.50 | 264.70 | 261.70 | 261.90 | 261.90 | 6,048,084 |
| 14 May 2018 | 270.00 | 270.20 | 262.60 | 262.90 | 262.90 | 5,925,965 |
| 11 May 2018 | 263.30 | 270.80 | 262.60 | 270.40 | 270.40 | 9,361,417 |
| 10 May 2018 | 258.60 | 261.10 | 256.90 | 260.50 | 260.50 | 4,955,404 |
| 09 May 2018 | 259.60 | 260.30 | 248.60 | 257.00 | 257.00 | 15,049,519 |
| 08 May 2018 | 259.30 | 262.10 | 259.30 | 260.90 | 260.90 | 6,266,636 |
| 04 May 2018 | 260.30 | 262.00 | 258.50 | 260.50 | 260.50 | 4,922,609 |
| 03 May 2018 | 260.60 | 260.90 | 256.00 | 258.60 | 258.60 | 4,586,085 |
| 03 May 2018 | 6.11 Dividend | |||||
| 02 May 2018 | 261.10 | 266.50 | 261.10 | 265.40 | 259.29 | 4,008,498 |
| 01 May 2018 | 259.90 | 262.40 | 258.60 | 260.00 | 254.01 | 2,799,261 |
| 30 Apr 2018 | 262.60 | 262.60 | 258.20 | 258.90 | 252.94 | 4,070,443 |
| 27 Apr 2018 | 259.00 | 262.60 | 255.60 | 261.60 | 255.58 | 3,819,870 |
| 26 Apr 2018 | 255.20 | 258.50 | 253.80 | 258.00 | 252.06 | 4,962,081 |
| 25 Apr 2018 | 255.10 | 255.80 | 252.30 | 254.20 | 248.35 | 4,490,619 |
| 24 Apr 2018 | 256.90 | 258.00 | 254.40 | 255.50 | 249.62 | 7,568,904 |
| 23 Apr 2018 | 258.10 | 258.80 | 256.40 | 256.70 | 250.79 | 4,168,406 |
| 20 Apr 2018 | 261.30 | 262.40 | 258.00 | 258.50 | 252.55 | 4,523,292 |
| 19 Apr 2018 | 257.70 | 261.70 | 257.70 | 260.30 | 254.31 | 3,840,572 |
| 18 Apr 2018 | 256.30 | 257.80 | 252.40 | 257.60 | 251.67 | 3,962,392 |
| 17 Apr 2018 | 251.10 | 255.60 | 250.70 | 254.80 | 248.93 | 4,141,073 |
| 16 Apr 2018 | 250.30 | 252.70 | 250.00 | 250.70 | 244.93 | 5,505,371 |
| 13 Apr 2018 | 254.40 | 254.80 | 250.40 | 250.50 | 244.73 | 5,049,914 |
| 12 Apr 2018 | 253.10 | 254.50 | 252.10 | 253.40 | 247.57 | 6,494,100 |
| 11 Apr 2018 | 251.90 | 253.30 | 250.70 | 253.30 | 247.47 | 4,091,248 |
| 10 Apr 2018 | 248.80 | 252.20 | 248.10 | 252.20 | 246.39 | 4,374,155 |
| 09 Apr 2018 | 251.30 | 252.30 | 246.80 | 248.50 | 242.78 | 3,335,677 |
| 06 Apr 2018 | 250.10 | 250.50 | 247.60 | 250.50 | 244.73 | 7,181,505 |
| 05 Apr 2018 | 246.70 | 250.70 | 245.40 | 250.70 | 244.93 | 4,331,248 |
| 04 Apr 2018 | 243.50 | 245.10 | 241.70 | 243.00 | 237.41 | 5,810,662 |
| 03 Apr 2018 | 244.30 | 246.30 | 241.90 | 243.50 | 237.89 | 5,382,995 |
| 29 Mar 2018 | 247.20 | 249.40 | 245.80 | 248.10 | 242.39 | 6,309,232 |
| 28 Mar 2018 | 250.10 | 251.20 | 243.30 | 246.40 | 240.73 | 6,151,582 |
| 27 Mar 2018 | 242.30 | 243.30 | 240.90 | 242.10 | 236.53 | 3,736,202 |
| 26 Mar 2018 | 240.80 | 241.50 | 236.80 | 238.50 | 233.01 | 6,539,541 |
| 23 Mar 2018 | 236.00 | 241.30 | 233.80 | 240.00 | 234.47 | 8,743,834 |
| 22 Mar 2018 | 241.20 | 242.90 | 237.20 | 238.40 | 232.91 | 5,793,991 |
| 21 Mar 2018 | 247.60 | 247.70 | 242.90 | 243.10 | 237.50 | 4,788,550 |
| 20 Mar 2018 | 248.50 | 248.50 | 246.00 | 247.70 | 242.00 | 4,603,150 |
| 19 Mar 2018 | 250.00 | 250.80 | 246.40 | 247.60 | 241.90 | 5,566,865 |
| 16 Mar 2018 | 250.30 | 253.10 | 248.60 | 251.20 | 245.42 | 10,361,366 |
| 15 Mar 2018 | 255.00 | 256.10 | 250.10 | 251.00 | 245.22 | 13,578,455 |
| 14 Mar 2018 | 253.10 | 255.90 | 252.10 | 255.00 | 249.13 | 5,883,958 |
| 13 Mar 2018 | 260.10 | 260.40 | 252.90 | 254.00 | 248.15 | 7,332,286 |
| 12 Mar 2018 | 262.50 | 263.90 | 259.40 | 260.60 | 254.60 | 6,842,061 |
| 09 Mar 2018 | 259.00 | 266.00 | 258.00 | 262.20 | 256.16 | 8,637,382 |
| 08 Mar 2018 | 267.60 | 274.50 | 250.60 | 258.30 | 252.35 | 16,225,172 |
| 07 Mar 2018 | 261.90 | 264.90 | 259.60 | 264.00 | 257.92 | 5,751,263 |
| 06 Mar 2018 | 258.90 | 262.40 | 257.20 | 261.40 | 255.38 | 3,624,047 |
| 05 Mar 2018 | 253.80 | 256.80 | 253.00 | 256.50 | 250.59 | 4,208,559 |
| 02 Mar 2018 | 255.30 | 257.40 | 253.50 | 254.30 | 248.45 | 3,632,340 |
| 01 Mar 2018 | 262.20 | 262.20 | 256.50 | 256.80 | 250.89 | 5,743,301 |
| 28 Feb 2018 | 263.70 | 265.50 | 260.70 | 262.40 | 256.36 | 4,797,144 |
| 27 Feb 2018 | 264.20 | 266.80 | 263.00 | 265.60 | 259.49 | 5,492,303 |
| 26 Feb 2018 | 261.80 | 265.70 | 260.70 | 262.90 | 256.85 | 5,739,992 |
| 23 Feb 2018 | 260.90 | 261.90 | 258.90 | 260.90 | 254.89 | 12,637,671 |
| 22 Feb 2018 | 261.60 | 262.40 | 256.00 | 260.30 | 254.31 | 7,016,876 |
| 21 Feb 2018 | 264.10 | 266.30 | 260.50 | 262.80 | 256.75 | 6,406,782 |
| 20 Feb 2018 | 259.20 | 262.10 | 259.20 | 260.60 | 254.60 | 3,983,573 |
| 19 Feb 2018 | 259.00 | 260.30 | 257.20 | 258.00 | 252.06 | 3,924,735 |
| 16 Feb 2018 | 258.20 | 259.10 | 256.70 | 258.70 | 252.74 | 3,645,521 |
| 15 Feb 2018 | 254.70 | 257.60 | 253.60 | 256.90 | 250.99 | 4,581,866 |
| 14 Feb 2018 | 252.00 | 253.40 | 248.30 | 252.00 | 246.20 | 6,097,906 |
| 13 Feb 2018 | 255.00 | 256.40 | 248.70 | 248.80 | 243.07 | 6,923,650 |
| 12 Feb 2018 | 255.70 | 257.20 | 252.60 | 254.30 | 248.45 | 5,085,646 |
| 09 Feb 2018 | 257.80 | 259.30 | 253.30 | 253.90 | 248.05 | 6,787,190 |
| 08 Feb 2018 | 264.40 | 264.40 | 258.90 | 259.10 | 253.14 | 7,665,937 |
| 07 Feb 2018 | 264.10 | 267.80 | 260.00 | 266.10 | 259.97 | 7,341,022 |
| 06 Feb 2018 | 261.70 | 267.60 | 259.80 | 261.70 | 255.68 | 10,690,170 |
| 05 Feb 2018 | 280.30 | 280.30 | 270.70 | 271.20 | 264.96 | 5,898,552 |
| 02 Feb 2018 | 283.70 | 284.20 | 280.80 | 280.80 | 274.34 | 3,665,581 |
| 01 Feb 2018 | 285.00 | 286.70 | 283.60 | 284.60 | 278.05 | 5,152,716 |
| 31 Jan 2018 | 286.70 | 286.70 | 281.70 | 284.30 | 277.75 | 6,288,130 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
