UK markets closed
NIKKEI 225
29,663.50+697.49(+2.41%)HANG SENG
29,452.57+472.36(+1.63%)CRUDE OIL
60.28-0.36(-0.59%)
G4S plc (GFS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
242.70-0.10 (-0.04%)
At close: 5:11PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Mar 2021 | 242.70 | 243.20 | 242.60 | 242.70 | 242.70 | 17,911,585 |
| 26 Feb 2021 | 242.60 | 242.90 | 242.50 | 242.80 | 242.80 | 51,125,289 |
| 25 Feb 2021 | 242.70 | 243.01 | 242.60 | 242.80 | 242.80 | 57,241,147 |
| 24 Feb 2021 | 242.80 | 243.00 | 242.41 | 242.80 | 242.80 | 47,387,188 |
| 23 Feb 2021 | 242.80 | 242.90 | 242.60 | 242.80 | 242.80 | 31,928,968 |
| 22 Feb 2021 | 242.00 | 243.28 | 242.00 | 242.60 | 242.60 | 157,516,770 |
| 19 Feb 2021 | 266.20 | 270.00 | 266.20 | 269.00 | 269.00 | 2,978,120 |
| 18 Feb 2021 | 269.00 | 270.70 | 268.20 | 268.80 | 268.80 | 2,452,431 |
| 17 Feb 2021 | 268.00 | 270.40 | 267.20 | 268.70 | 268.70 | 4,375,996 |
| 16 Feb 2021 | 268.60 | 269.50 | 267.50 | 268.60 | 268.60 | 5,106,100 |
| 15 Feb 2021 | 268.70 | 270.90 | 265.81 | 268.60 | 268.60 | 4,484,557 |
| 12 Feb 2021 | 264.00 | 269.00 | 264.00 | 267.00 | 267.00 | 6,724,607 |
| 11 Feb 2021 | 262.50 | 265.00 | 262.50 | 264.70 | 264.70 | 2,525,982 |
| 10 Feb 2021 | 261.00 | 263.50 | 260.50 | 263.10 | 263.10 | 8,282,975 |
| 09 Feb 2021 | 260.60 | 262.40 | 260.50 | 261.00 | 261.00 | 6,253,051 |
| 08 Feb 2021 | 260.10 | 262.10 | 260.10 | 260.60 | 260.60 | 8,267,073 |
| 05 Feb 2021 | 260.50 | 262.50 | 260.00 | 261.10 | 261.10 | 11,819,166 |
| 04 Feb 2021 | 261.20 | 263.40 | 261.00 | 261.20 | 261.20 | 6,391,869 |
| 03 Feb 2021 | 262.00 | 263.00 | 260.90 | 261.40 | 261.40 | 5,472,637 |
| 02 Feb 2021 | 263.20 | 263.20 | 260.00 | 262.00 | 262.00 | 1,725,849 |
| 01 Feb 2021 | 259.50 | 261.50 | 259.00 | 261.20 | 261.20 | 5,130,449 |
| 29 Jan 2021 | 258.30 | 261.50 | 258.30 | 260.10 | 260.10 | 5,809,640 |
| 28 Jan 2021 | 259.00 | 260.30 | 257.40 | 259.80 | 259.80 | 7,109,625 |
| 27 Jan 2021 | 260.00 | 261.70 | 257.30 | 258.60 | 258.60 | 6,066,240 |
| 26 Jan 2021 | 258.00 | 261.40 | 257.55 | 261.00 | 261.00 | 4,732,580 |
| 25 Jan 2021 | 258.00 | 266.60 | 258.00 | 259.30 | 259.30 | 4,556,741 |
| 22 Jan 2021 | 259.00 | 260.30 | 256.67 | 259.50 | 259.50 | 3,947,174 |
| 21 Jan 2021 | 259.00 | 260.60 | 258.30 | 258.40 | 258.40 | 7,038,602 |
| 20 Jan 2021 | 258.50 | 260.50 | 257.00 | 259.60 | 259.60 | 6,185,972 |
| 19 Jan 2021 | 258.20 | 260.20 | 258.20 | 258.20 | 258.20 | 4,026,540 |
| 18 Jan 2021 | 258.00 | 260.60 | 258.00 | 259.30 | 259.30 | 3,028,535 |
| 15 Jan 2021 | 260.00 | 261.80 | 258.60 | 260.50 | 260.50 | 2,862,159 |
| 14 Jan 2021 | 256.50 | 262.10 | 256.50 | 260.20 | 260.20 | 4,361,655 |
| 13 Jan 2021 | 256.60 | 258.70 | 256.50 | 257.70 | 257.70 | 13,986,413 |
| 12 Jan 2021 | 257.00 | 258.60 | 257.00 | 257.40 | 257.40 | 7,400,747 |
| 11 Jan 2021 | 254.10 | 259.80 | 254.10 | 257.80 | 257.80 | 4,745,803 |
| 08 Jan 2021 | 262.70 | 262.70 | 255.10 | 261.00 | 261.00 | 2,033,290 |
| 07 Jan 2021 | 259.90 | 261.80 | 256.54 | 260.60 | 260.60 | 4,558,766 |
| 06 Jan 2021 | 254.20 | 260.00 | 254.20 | 259.60 | 259.60 | 3,788,706 |
| 05 Jan 2021 | 254.10 | 257.30 | 254.10 | 254.60 | 254.60 | 5,728,872 |
| 04 Jan 2021 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 3,940,260 |
| 31 Dec 2020 | 254.00 | 255.30 | 253.80 | 253.80 | 253.80 | 2,250,269 |
| 30 Dec 2020 | 254.50 | 256.00 | 254.00 | 254.00 | 254.00 | 2,914,054 |
| 29 Dec 2020 | 254.00 | 255.90 | 253.80 | 254.00 | 254.00 | 3,618,302 |
| 24 Dec 2020 | 257.90 | 257.90 | 254.30 | 256.00 | 256.00 | 891,477 |
| 23 Dec 2020 | 254.10 | 256.30 | 254.00 | 255.50 | 255.50 | 2,597,857 |
| 22 Dec 2020 | 253.50 | 254.90 | 252.50 | 254.10 | 254.10 | 2,686,303 |
| 21 Dec 2020 | 253.00 | 254.90 | 251.80 | 254.00 | 254.00 | 7,470,695 |
| 18 Dec 2020 | 253.10 | 255.00 | 251.80 | 254.10 | 254.10 | 10,140,030 |
| 17 Dec 2020 | 254.00 | 255.11 | 253.50 | 254.00 | 254.00 | 8,122,627 |
| 16 Dec 2020 | 254.20 | 255.90 | 253.50 | 253.80 | 253.80 | 8,019,462 |
| 15 Dec 2020 | 254.20 | 256.60 | 253.70 | 255.00 | 255.00 | 8,397,401 |
| 14 Dec 2020 | 256.00 | 256.00 | 251.70 | 254.10 | 254.10 | 4,156,152 |
| 11 Dec 2020 | 254.10 | 256.10 | 253.80 | 254.40 | 254.40 | 8,460,662 |
| 10 Dec 2020 | 256.80 | 258.13 | 254.10 | 254.50 | 254.50 | 11,188,969 |
| 09 Dec 2020 | 257.00 | 257.80 | 255.00 | 256.00 | 256.00 | 26,220,156 |
| 08 Dec 2020 | 246.70 | 255.80 | 246.30 | 255.30 | 255.30 | 8,842,888 |
| 07 Dec 2020 | 247.60 | 249.90 | 246.80 | 247.50 | 247.50 | 3,695,028 |
| 04 Dec 2020 | 249.60 | 250.00 | 247.70 | 249.00 | 249.00 | 9,961,901 |
| 03 Dec 2020 | 245.30 | 247.60 | 245.00 | 247.50 | 247.50 | 10,939,202 |
| 02 Dec 2020 | 245.20 | 248.60 | 244.00 | 246.00 | 246.00 | 33,243,325 |
| 01 Dec 2020 | 221.00 | 242.80 | 221.00 | 229.00 | 229.00 | 10,169,712 |
| 30 Nov 2020 | 226.40 | 229.90 | 221.00 | 221.00 | 221.00 | 12,183,710 |
| 27 Nov 2020 | 230.00 | 231.30 | 227.20 | 228.10 | 228.10 | 15,193,279 |
| 26 Nov 2020 | 228.00 | 230.80 | 227.50 | 230.80 | 230.80 | 8,029,662 |
| 25 Nov 2020 | 227.00 | 229.70 | 225.30 | 228.10 | 228.10 | 22,731,630 |
| 24 Nov 2020 | 228.00 | 228.10 | 226.20 | 227.90 | 227.90 | 24,043,651 |
| 23 Nov 2020 | 220.20 | 227.50 | 220.20 | 227.50 | 227.50 | 4,786,384 |
| 20 Nov 2020 | 222.00 | 224.60 | 222.00 | 224.30 | 224.30 | 2,742,829 |
| 19 Nov 2020 | 223.00 | 224.50 | 221.00 | 222.00 | 222.00 | 6,735,692 |
| 18 Nov 2020 | 220.00 | 222.90 | 219.10 | 222.50 | 222.50 | 7,734,462 |
| 17 Nov 2020 | 218.00 | 220.90 | 217.40 | 220.00 | 220.00 | 21,032,624 |
| 16 Nov 2020 | 213.50 | 218.80 | 213.00 | 218.20 | 218.20 | 15,570,778 |
| 13 Nov 2020 | 211.40 | 216.60 | 209.20 | 213.00 | 213.00 | 5,706,021 |
| 12 Nov 2020 | 212.10 | 215.60 | 212.10 | 213.10 | 213.10 | 3,998,835 |
| 11 Nov 2020 | 213.20 | 215.20 | 213.20 | 213.40 | 213.40 | 9,472,233 |
| 10 Nov 2020 | 212.70 | 217.20 | 212.70 | 215.00 | 215.00 | 3,579,648 |
| 09 Nov 2020 | 210.10 | 217.00 | 210.10 | 214.00 | 214.00 | 6,524,816 |
| 06 Nov 2020 | 211.70 | 215.30 | 211.70 | 213.00 | 213.00 | 6,108,377 |
| 05 Nov 2020 | 212.00 | 214.30 | 212.00 | 214.10 | 214.10 | 5,674,152 |
| 04 Nov 2020 | 209.00 | 212.80 | 209.00 | 212.80 | 212.80 | 9,477,369 |
| 03 Nov 2020 | 207.00 | 216.24 | 207.00 | 211.00 | 211.00 | 14,147,251 |
| 02 Nov 2020 | 203.40 | 206.10 | 203.10 | 204.60 | 204.60 | 3,739,155 |
| 30 Oct 2020 | 204.00 | 205.50 | 202.50 | 204.10 | 204.10 | 11,849,798 |
| 29 Oct 2020 | 203.00 | 207.30 | 203.00 | 205.00 | 205.00 | 9,025,946 |
| 28 Oct 2020 | 207.00 | 208.10 | 202.50 | 205.50 | 205.50 | 37,482,658 |
| 27 Oct 2020 | 209.10 | 209.80 | 207.20 | 207.20 | 207.20 | 13,201,135 |
| 26 Oct 2020 | 208.20 | 210.90 | 208.00 | 210.00 | 210.00 | 3,347,215 |
| 23 Oct 2020 | 209.00 | 210.90 | 208.00 | 210.50 | 210.50 | 6,585,891 |
| 22 Oct 2020 | 208.00 | 211.40 | 208.00 | 209.00 | 209.00 | 8,576,197 |
| 21 Oct 2020 | 207.00 | 208.90 | 207.00 | 207.00 | 207.00 | 6,731,149 |
| 20 Oct 2020 | 207.00 | 209.10 | 207.00 | 207.60 | 207.60 | 46,700,182 |
| 19 Oct 2020 | 209.50 | 209.60 | 206.30 | 208.00 | 208.00 | 2,354,528 |
| 16 Oct 2020 | 209.00 | 211.10 | 207.40 | 208.70 | 208.70 | 8,002,145 |
| 15 Oct 2020 | 209.00 | 210.41 | 207.10 | 208.00 | 208.00 | 6,226,037 |
| 14 Oct 2020 | 210.00 | 210.60 | 206.03 | 209.00 | 209.00 | 3,843,487 |
| 13 Oct 2020 | 212.00 | 213.40 | 209.40 | 209.50 | 209.50 | 9,561,328 |
| 12 Oct 2020 | 213.00 | 214.00 | 211.20 | 213.00 | 213.00 | 22,476,238 |
| 09 Oct 2020 | 201.50 | 214.40 | 200.70 | 214.00 | 214.00 | 28,274,861 |
| 08 Oct 2020 | 200.80 | 202.40 | 200.00 | 201.50 | 201.50 | 13,318,478 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
