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 |
|---|---|---|---|---|---|---|
| 27 Mar 2020 | 97.80 | 99.40 | 87.38 | 92.52 | 92.52 | 9,268,642 |
| 26 Mar 2020 | 90.52 | 99.34 | 89.00 | 98.68 | 98.68 | 11,583,545 |
| 25 Mar 2020 | 87.36 | 92.68 | 84.94 | 91.80 | 91.80 | 12,574,446 |
| 24 Mar 2020 | 81.00 | 85.10 | 80.28 | 84.54 | 84.54 | 11,206,781 |
| 23 Mar 2020 | 87.86 | 91.70 | 75.52 | 76.52 | 76.52 | 18,834,991 |
| 20 Mar 2020 | 102.35 | 102.50 | 90.68 | 91.74 | 91.74 | 13,059,579 |
| 19 Mar 2020 | 91.58 | 105.77 | 90.74 | 98.32 | 98.32 | 15,910,355 |
| 18 Mar 2020 | 90.32 | 93.12 | 84.84 | 92.72 | 92.72 | 11,536,305 |
| 17 Mar 2020 | 99.22 | 100.00 | 87.06 | 92.28 | 92.28 | 10,732,165 |
| 16 Mar 2020 | 88.02 | 97.44 | 84.36 | 97.44 | 97.44 | 17,807,357 |
| 13 Mar 2020 | 98.92 | 104.20 | 89.44 | 92.88 | 92.88 | 21,209,875 |
| 12 Mar 2020 | 100.65 | 104.15 | 91.26 | 94.54 | 94.54 | 14,315,488 |
| 11 Mar 2020 | 131.45 | 131.50 | 90.80 | 102.70 | 102.70 | 32,904,116 |
| 10 Mar 2020 | 141.10 | 141.50 | 132.70 | 132.75 | 132.75 | 8,914,057 |
| 09 Mar 2020 | 134.95 | 145.20 | 133.35 | 137.10 | 137.10 | 7,527,635 |
| 06 Mar 2020 | 148.90 | 150.31 | 144.85 | 147.75 | 147.75 | 10,229,359 |
| 05 Mar 2020 | 158.85 | 159.05 | 147.90 | 152.20 | 152.20 | 6,378,836 |
| 04 Mar 2020 | 158.95 | 160.15 | 155.20 | 157.60 | 157.60 | 8,340,736 |
| 03 Mar 2020 | 163.95 | 166.00 | 156.05 | 156.90 | 156.90 | 12,745,581 |
| 02 Mar 2020 | 175.70 | 175.81 | 157.95 | 160.50 | 160.50 | 9,608,741 |
| 28 Feb 2020 | 160.50 | 171.90 | 160.00 | 171.15 | 171.15 | 11,608,336 |
| 27 Feb 2020 | 191.40 | 191.40 | 161.80 | 164.60 | 164.60 | 12,268,193 |
| 26 Feb 2020 | 187.50 | 202.20 | 182.90 | 193.80 | 193.80 | 9,422,666 |
| 25 Feb 2020 | 195.45 | 196.25 | 186.75 | 187.50 | 187.50 | 22,429,524 |
| 24 Feb 2020 | 197.35 | 198.15 | 191.40 | 194.60 | 194.60 | 3,431,445 |
| 21 Feb 2020 | 203.50 | 204.50 | 199.85 | 200.30 | 200.30 | 2,492,854 |
| 20 Feb 2020 | 202.70 | 206.70 | 202.60 | 204.90 | 204.90 | 2,518,155 |
| 19 Feb 2020 | 201.50 | 203.50 | 200.70 | 203.20 | 203.20 | 2,382,224 |
| 18 Feb 2020 | 202.50 | 202.50 | 200.20 | 201.30 | 201.30 | 4,575,941 |
| 17 Feb 2020 | 200.90 | 202.10 | 199.45 | 201.80 | 201.80 | 1,272,412 |
| 14 Feb 2020 | 198.90 | 201.80 | 198.90 | 201.00 | 201.00 | 2,137,172 |
| 13 Feb 2020 | 200.10 | 201.80 | 197.70 | 200.00 | 200.00 | 3,481,288 |
| 12 Feb 2020 | 201.40 | 202.70 | 192.67 | 201.80 | 201.80 | 3,271,409 |
| 11 Feb 2020 | 199.00 | 201.70 | 197.30 | 200.60 | 200.60 | 2,793,495 |
| 10 Feb 2020 | 195.15 | 198.15 | 195.15 | 197.50 | 197.50 | 1,590,770 |
| 07 Feb 2020 | 198.50 | 198.50 | 192.30 | 196.70 | 196.70 | 2,384,782 |
| 06 Feb 2020 | 199.00 | 199.95 | 196.25 | 197.80 | 197.80 | 3,483,988 |
| 05 Feb 2020 | 196.05 | 198.75 | 194.45 | 198.00 | 198.00 | 2,833,514 |
| 04 Feb 2020 | 192.25 | 197.15 | 190.65 | 196.30 | 196.30 | 2,971,990 |
| 03 Feb 2020 | 195.70 | 197.80 | 190.45 | 191.85 | 191.85 | 8,157,412 |
| 31 Jan 2020 | 205.10 | 205.10 | 195.30 | 195.40 | 195.40 | 4,155,459 |
| 30 Jan 2020 | 203.20 | 203.70 | 200.50 | 202.50 | 202.50 | 2,566,546 |
| 29 Jan 2020 | 200.00 | 204.80 | 199.30 | 203.70 | 203.70 | 2,168,509 |
| 28 Jan 2020 | 203.10 | 203.10 | 199.15 | 200.30 | 200.30 | 1,801,391 |
| 27 Jan 2020 | 205.00 | 205.00 | 199.50 | 199.50 | 199.50 | 3,180,007 |
| 24 Jan 2020 | 205.50 | 207.66 | 204.95 | 206.80 | 206.80 | 2,334,821 |
| 23 Jan 2020 | 208.00 | 208.80 | 204.10 | 204.30 | 204.30 | 2,445,861 |
| 22 Jan 2020 | 207.40 | 210.80 | 206.40 | 208.90 | 208.90 | 2,046,348 |
| 21 Jan 2020 | 208.20 | 209.50 | 207.50 | 208.00 | 208.00 | 1,755,511 |
| 20 Jan 2020 | 210.10 | 212.30 | 210.00 | 210.90 | 210.90 | 2,700,775 |
| 17 Jan 2020 | 206.10 | 210.20 | 206.10 | 209.30 | 209.30 | 1,974,358 |
| 16 Jan 2020 | 207.00 | 207.70 | 203.80 | 206.40 | 206.40 | 2,934,978 |
| 15 Jan 2020 | 208.50 | 208.50 | 206.00 | 206.60 | 206.60 | 7,037,306 |
| 14 Jan 2020 | 206.10 | 208.80 | 205.90 | 206.50 | 206.50 | 2,731,868 |
| 13 Jan 2020 | 205.60 | 206.29 | 199.20 | 205.50 | 205.50 | 3,233,375 |
| 10 Jan 2020 | 203.00 | 203.10 | 199.15 | 202.70 | 202.70 | 5,491,689 |
| 09 Jan 2020 | 203.20 | 204.60 | 199.00 | 200.90 | 200.90 | 3,666,397 |
| 08 Jan 2020 | 205.40 | 205.80 | 200.80 | 202.60 | 202.60 | 2,846,815 |
| 07 Jan 2020 | 210.30 | 211.50 | 206.10 | 207.20 | 207.20 | 2,799,574 |
| 06 Jan 2020 | 212.70 | 214.00 | 208.30 | 210.20 | 210.20 | 2,404,191 |
| 03 Jan 2020 | 212.20 | 214.30 | 211.20 | 213.20 | 213.20 | 3,161,978 |
| 02 Jan 2020 | 217.70 | 219.40 | 213.74 | 215.30 | 215.30 | 2,909,840 |
| 31 Dec 2019 | 213.70 | 220.10 | 212.90 | 218.00 | 218.00 | 1,359,562 |
| 30 Dec 2019 | 214.00 | 216.60 | 213.80 | 214.30 | 214.30 | 2,537,335 |
| 27 Dec 2019 | 210.70 | 216.90 | 210.70 | 216.40 | 216.40 | 1,516,311 |
| 24 Dec 2019 | 215.00 | 215.00 | 213.10 | 214.50 | 214.50 | 516,606 |
| 23 Dec 2019 | 215.10 | 217.20 | 213.00 | 213.60 | 213.60 | 1,145,888 |
| 20 Dec 2019 | 212.10 | 215.20 | 211.60 | 214.00 | 214.00 | 4,163,779 |
| 19 Dec 2019 | 214.00 | 215.30 | 212.10 | 212.70 | 212.70 | 3,501,366 |
| 18 Dec 2019 | 213.80 | 215.80 | 210.70 | 213.60 | 213.60 | 2,869,616 |
| 17 Dec 2019 | 223.00 | 223.00 | 211.90 | 213.60 | 213.60 | 3,480,958 |
| 16 Dec 2019 | 216.50 | 223.50 | 216.10 | 221.50 | 221.50 | 10,630,133 |
| 13 Dec 2019 | 213.00 | 221.10 | 212.60 | 215.90 | 215.90 | 8,579,155 |
| 12 Dec 2019 | 204.50 | 209.00 | 203.50 | 208.00 | 208.00 | 5,060,694 |
| 11 Dec 2019 | 204.50 | 207.30 | 201.70 | 204.50 | 204.50 | 4,493,154 |
| 10 Dec 2019 | 207.60 | 210.20 | 205.00 | 206.90 | 206.90 | 2,636,764 |
| 09 Dec 2019 | 207.90 | 210.72 | 207.70 | 210.20 | 210.20 | 2,745,591 |
| 06 Dec 2019 | 206.20 | 210.00 | 205.20 | 209.00 | 209.00 | 2,482,946 |
| 05 Dec 2019 | 207.30 | 208.60 | 205.10 | 206.10 | 206.10 | 2,876,594 |
| 04 Dec 2019 | 204.30 | 207.80 | 202.70 | 206.70 | 206.70 | 3,813,609 |
| 03 Dec 2019 | 206.00 | 208.20 | 202.70 | 204.90 | 204.90 | 3,836,759 |
| 02 Dec 2019 | 208.80 | 210.00 | 205.70 | 207.10 | 207.10 | 5,253,820 |
| 29 Nov 2019 | 211.00 | 214.10 | 208.90 | 209.10 | 209.10 | 3,996,864 |
| 28 Nov 2019 | 213.30 | 214.30 | 211.37 | 213.50 | 213.50 | 1,458,506 |
| 27 Nov 2019 | 217.20 | 217.20 | 213.50 | 215.20 | 215.20 | 2,810,169 |
| 26 Nov 2019 | 214.90 | 217.00 | 214.60 | 214.70 | 214.70 | 4,454,748 |
| 25 Nov 2019 | 214.20 | 217.00 | 210.20 | 215.50 | 215.50 | 2,692,241 |
| 22 Nov 2019 | 207.50 | 213.60 | 207.10 | 212.50 | 212.50 | 3,714,416 |
| 21 Nov 2019 | 205.00 | 207.80 | 204.30 | 207.50 | 207.50 | 2,537,218 |
| 20 Nov 2019 | 206.60 | 207.96 | 205.30 | 207.00 | 207.00 | 2,449,996 |
| 19 Nov 2019 | 205.80 | 210.20 | 205.50 | 208.00 | 208.00 | 4,253,018 |
| 18 Nov 2019 | 206.00 | 208.10 | 204.70 | 206.40 | 206.40 | 3,075,222 |
| 15 Nov 2019 | 203.30 | 208.20 | 203.00 | 206.50 | 206.50 | 4,042,062 |
| 14 Nov 2019 | 209.20 | 209.20 | 200.80 | 203.30 | 203.30 | 6,191,536 |
| 13 Nov 2019 | 205.50 | 208.50 | 203.70 | 208.40 | 208.40 | 3,785,715 |
| 12 Nov 2019 | 203.00 | 204.00 | 200.90 | 202.40 | 202.40 | 3,758,125 |
| 11 Nov 2019 | 204.40 | 204.80 | 200.40 | 203.20 | 203.20 | 2,590,754 |
| 08 Nov 2019 | 206.50 | 210.60 | 205.00 | 206.00 | 206.00 | 4,136,022 |
| 07 Nov 2019 | 208.00 | 213.50 | 203.60 | 210.80 | 210.80 | 7,450,125 |
| 06 Nov 2019 | 207.00 | 208.70 | 201.60 | 204.80 | 204.80 | 6,788,039 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.