G4S (GFS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. G4S

Date Open High Low Close* Volume
04/05/2021 244.90p 246.00p 244.80p 244.80p 438258
30/04/2021 245.00p 246.00p 244.90p 245.30p 2459371
29/04/2021 245.40p 245.40p 244.80p 244.80p 262159
28/04/2021 245.30p 245.50p 244.80p 244.80p 1406460
27/04/2021 244.70p 245.90p 244.70p 245.00p 1432060
26/04/2021 245.00p 246.40p 244.70p 244.70p 2823866
23/04/2021 244.80p 245.60p 244.70p 244.70p 2342205
22/04/2021 244.90p 245.20p 244.70p 244.80p 1068511
21/04/2021 245.00p 245.00p 244.70p 244.70p 1687318
20/04/2021 244.80p 245.00p 244.70p 244.70p 1808085
19/04/2021 244.90p 245.90p 244.70p 244.70p 3234034
16/04/2021 244.80p 245.20p 244.70p 244.70p 5000515
15/04/2021 244.80p 245.70p 244.70p 244.70p 3241819
14/04/2021 244.80p 245.20p 244.70p 244.70p 3746465
13/04/2021 244.80p 245.30p 244.70p 244.70p 4321617
12/04/2021 244.80p 245.60p 244.70p 244.70p 6338050
09/04/2021 244.70p 245.00p 244.70p 244.70p 4300168
08/04/2021 244.70p 245.00p 244.60p 244.70p 23587500
07/04/2021 244.80p 245.20p 244.60p 244.60p 3551477
06/04/2021 244.80p 246.40p 244.70p 244.70p 2349428
01/04/2021 244.90p 245.10p 244.60p 244.80p 1614594
31/03/2021 244.40p 245.00p 244.30p 245.00p 7171865
30/03/2021 244.60p 245.10p 244.30p 244.30p 5058332
29/03/2021 244.50p 244.70p 244.30p 244.30p 5007921
26/03/2021 244.30p 244.90p 244.30p 244.50p 3999609
25/03/2021 244.30p 244.60p 244.30p 244.30p 4159798
24/03/2021 244.30p 244.60p 244.30p 244.50p 2624773
23/03/2021 244.50p 244.50p 244.30p 244.30p 3040768
22/03/2021 244.40p 244.60p 244.30p 244.60p 3590482
19/03/2021 244.40p 244.80p 244.20p 244.30p 7182093
18/03/2021 244.40p 244.70p 244.30p 244.40p 4463469
17/03/2021 244.60p 244.80p 244.30p 244.30p 13845921
16/03/2021 243.00p 245.10p 242.60p 244.50p 5550363
15/03/2021 243.40p 243.60p 240.09p 242.70p 10714106
12/03/2021 243.50p 244.10p 243.20p 243.40p 30237820
11/03/2021 243.00p 243.80p 242.90p 243.40p 16994978
10/03/2021 242.10p 243.40p 241.40p 242.80p 47042996
09/03/2021 243.10p 243.10p 241.90p 242.10p 23482006
08/03/2021 242.60p 243.70p 241.20p 243.50p 25355532
05/03/2021 242.70p 244.10p 242.50p 242.50p 22721564
04/03/2021 242.80p 243.00p 242.60p 242.60p 25609670
03/03/2021 242.80p 243.10p 242.75p 243.00p 10031439
02/03/2021 242.80p 243.00p 242.60p 242.70p 14938093
01/03/2021 242.70p 243.20p 242.60p 242.70p 17922768
26/02/2021 242.60p 242.90p 242.50p 242.80p 15220599
25/02/2021 242.70p 243.00p 242.60p 242.80p 12986933
24/02/2021 242.80p 243.00p 242.60p 242.80p 22639820
23/02/2021 242.80p 242.90p 242.60p 242.80p 16761992
22/02/2021 242.00p 243.28p 242.00p 242.60p 72511952
19/02/2021 266.20p 270.00p 266.20p 269.00p 2872425
18/02/2021 269.00p 270.70p 268.20p 268.80p 2336555
17/02/2021 268.00p 270.40p 267.20p 268.70p 3774181
16/02/2021 268.60p 269.50p 267.50p 268.60p 4335955
15/02/2021 268.70p 270.90p 265.81p 268.60p 3106261
12/02/2021 264.00p 269.00p 264.00p 267.00p 5260329
11/02/2021 262.50p 265.00p 262.50p 264.70p 2066052
10/02/2021 261.00p 263.50p 260.50p 263.10p 6140811
09/02/2021 260.60p 262.40p 260.50p 261.00p 5402773
08/02/2021 260.10p 262.10p 260.10p 260.60p 5582658
05/02/2021 260.50p 262.50p 260.00p 261.10p 5667336
04/02/2021 261.20p 263.40p 261.00p 261.20p 4702954
03/02/2021 262.00p 263.00p 260.90p 261.40p 5243795
02/02/2021 263.20p 263.20p 260.00p 262.00p 1692198
01/02/2021 259.50p 261.50p 259.00p 261.20p 3633805
29/01/2021 258.30p 261.50p 258.30p 260.10p 5289431
28/01/2021 259.00p 260.30p 257.40p 259.80p 5020564
27/01/2021 260.00p 261.70p 257.30p 258.60p 5307022
26/01/2021 258.00p 261.40p 257.55p 261.00p 3592401
25/01/2021 258.00p 266.60p 258.00p 259.30p 3903689
22/01/2021 259.00p 260.30p 256.67p 259.50p 3456148
21/01/2021 259.00p 260.60p 258.30p 258.40p 3814398
20/01/2021 258.50p 260.50p 257.00p 259.60p 5652943
19/01/2021 258.20p 260.20p 258.20p 258.20p 3832127
18/01/2021 258.00p 260.60p 258.00p 259.30p 2820467
15/01/2021 260.00p 261.80p 258.60p 260.50p 2773817
14/01/2021 256.50p 262.10p 256.50p 260.20p 4012337
13/01/2021 256.60p 258.70p 256.50p 257.70p 1957065
12/01/2021 257.00p 258.60p 257.00p 257.40p 4210363
11/01/2021 254.10p 259.80p 254.10p 257.80p 4510448
08/01/2021 262.70p 262.70p 255.10p 261.00p 1937506
07/01/2021 259.90p 261.80p 256.54p 260.60p 3948988
06/01/2021 254.20p 260.00p 254.20p 259.60p 3483981
05/01/2021 254.10p 257.30p 254.10p 254.60p 5615114
04/01/2021 254.00p 258.00p 254.00p 256.00p 3213943
31/12/2020 254.00p 255.30p 253.80p 253.80p 2218830
30/12/2020 254.50p 256.00p 254.00p 254.00p 2675258
29/12/2020 254.00p 255.90p 253.80p 254.00p 3339486
28/12/2020 257.90p 257.90p 254.30p 256.00p 889253
24/12/2020 257.90p 257.90p 254.30p 256.00p 889253
23/12/2020 254.10p 256.30p 254.00p 255.50p 2555458
22/12/2020 253.50p 254.90p 252.50p 254.10p 2684335
21/12/2020 253.00p 254.90p 253.00p 254.00p 5013123
18/12/2020 253.10p 255.00p 251.80p 254.10p 9250312
17/12/2020 254.00p 255.11p 253.50p 254.00p 7381977
16/12/2020 254.20p 255.90p 253.50p 253.80p 7035330
15/12/2020 254.20p 256.60p 253.70p 255.00p 8043423
14/12/2020 256.00p 256.00p 251.70p 254.10p 4083424
11/12/2020 254.10p 256.10p 253.80p 254.40p 7102327
10/12/2020 256.80p 258.13p 254.10p 254.50p 9115594
09/12/2020 257.00p 257.80p 255.00p 256.00p 22414480
08/12/2020 246.70p 255.80p 246.30p 255.30p 8227205
07/12/2020 247.60p 249.90p 246.80p 247.50p 3430440
04/12/2020 249.60p 250.00p 247.70p 249.00p 5746534
03/12/2020 245.30p 247.60p 245.00p 247.50p 7354662
02/12/2020 245.20p 248.60p 244.00p 246.00p 23992938
01/12/2020 221.00p 242.80p 221.00p 229.00p 9135736
30/11/2020 226.40p 229.90p 221.00p 221.00p 9403749
27/11/2020 230.00p 231.30p 227.20p 228.10p 11913683
26/11/2020 228.00p 230.80p 227.50p 230.80p 5551792
25/11/2020 227.00p 229.70p 225.30p 228.10p 15041612
24/11/2020 228.00p 228.10p 226.20p 227.90p 14926636
23/11/2020 220.20p 227.50p 220.20p 227.50p 2392055
20/11/2020 222.00p 224.60p 222.00p 224.30p 1964877
19/11/2020 223.00p 224.50p 221.00p 222.00p 4440345
18/11/2020 220.00p 222.90p 219.10p 222.50p 6517156
17/11/2020 218.00p 220.90p 217.40p 220.00p 12334606
16/11/2020 213.50p 218.80p 213.00p 218.20p 9393194
13/11/2020 211.40p 216.60p 209.20p 213.00p 4669066
12/11/2020 212.10p 215.60p 212.10p 213.10p 3953071
10/11/2020 212.70p 217.20p 212.70p 215.00p 3499056
09/11/2020 210.10p 217.00p 210.10p 214.00p 6417429
06/11/2020 211.70p 215.30p 211.70p 213.00p 5071391
05/11/2020 212.00p 214.30p 212.00p 214.10p 5074485
04/11/2020 209.00p 212.80p 209.00p 212.80p 7371656
03/11/2020 207.00p 216.24p 207.00p 211.00p 12813716
02/11/2020 203.40p 206.10p 203.10p 204.60p 3257006
30/10/2020 204.00p 205.50p 202.50p 204.10p 10731316
29/10/2020 203.00p 207.30p 203.00p 205.00p 6566250
28/10/2020 207.00p 208.10p 202.50p 205.50p 11938965
27/10/2020 209.10p 209.80p 207.20p 207.20p 12896015
26/10/2020 208.20p 210.60p 208.20p 210.00p 3316151
23/10/2020 209.00p 210.90p 208.00p 210.50p 4932173
22/10/2020 208.00p 211.40p 208.00p 209.00p 6180483
21/10/2020 207.00p 208.90p 207.00p 207.00p 5492657
20/10/2020 207.00p 209.10p 207.00p 207.60p 5053163
19/10/2020 209.50p 209.60p 206.30p 208.00p 2216565
16/10/2020 209.00p 211.10p 207.40p 208.70p 6790285
15/10/2020 209.00p 210.41p 207.10p 208.00p 5420894
14/10/2020 210.00p 210.60p 206.03p 209.00p 3227754
13/10/2020 212.00p 213.40p 209.40p 209.50p 7758953
12/10/2020 213.00p 214.00p 211.20p 213.00p 14168838
09/10/2020 201.50p 214.40p 200.70p 214.00p 20671952
08/10/2020 200.80p 202.40p 200.00p 201.50p 10890188
07/10/2020 201.30p 203.60p 200.44p 202.30p 9891981
06/10/2020 200.20p 204.10p 200.20p 201.90p 6469474
05/10/2020 202.10p 204.00p 200.70p 201.00p 6755388
02/10/2020 201.60p 204.10p 199.95p 204.00p 11052382
01/10/2020 200.00p 203.60p 197.75p 201.90p 12862449
30/09/2020 189.95p 201.40p 188.50p 200.30p 14707228
29/09/2020 188.55p 190.50p 187.95p 189.10p 7026927
28/09/2020 187.00p 191.15p 187.00p 189.15p 4870965
25/09/2020 187.45p 190.35p 186.90p 189.45p 4780370
24/09/2020 186.70p 191.55p 185.85p 188.40p 6317851
23/09/2020 187.85p 190.35p 187.50p 189.10p 5617732
22/09/2020 186.00p 188.20p 184.57p 186.10p 4685501
21/09/2020 192.50p 195.05p 186.00p 186.00p 7835140
18/09/2020 186.70p 194.20p 186.00p 193.60p 15887486
17/09/2020 183.25p 190.90p 181.95p 190.90p 11970486
16/09/2020 180.70p 183.90p 180.70p 183.00p 11275105
15/09/2020 180.00p 183.25p 178.00p 181.00p 14864437
14/09/2020 145.15p 183.00p 144.65p 182.45p 31892260
11/09/2020 145.30p 147.70p 144.20p 145.90p 3699591
10/09/2020 140.90p 147.45p 140.90p 144.80p 7828077
09/09/2020 137.30p 142.05p 137.25p 142.05p 4718782
08/09/2020 141.35p 143.00p 137.35p 139.45p 3063197
07/09/2020 139.35p 141.95p 138.40p 141.60p 3224996
04/09/2020 139.10p 142.90p 135.30p 138.65p 4288276
03/09/2020 141.45p 143.75p 136.45p 136.95p 4782377
02/09/2020 144.85p 144.85p 141.30p 141.30p 3832037
01/09/2020 143.15p 144.40p 140.65p 142.05p 6192244
31/08/2020 144.90p 145.70p 142.05p 143.60p 3626071
28/08/2020 144.90p 145.70p 142.05p 143.60p 3626071
27/08/2020 146.70p 147.45p 144.45p 144.60p 2478473
26/08/2020 141.40p 147.35p 140.95p 146.40p 3217941
25/08/2020 143.70p 145.95p 142.60p 143.10p 2619415
24/08/2020 142.35p 144.90p 142.00p 142.35p 2153719
21/08/2020 142.10p 143.10p 139.95p 141.65p 3264822
20/08/2020 142.45p 144.05p 140.45p 140.65p 3000259
19/08/2020 140.50p 144.80p 140.50p 144.00p 5367905
18/08/2020 144.45p 145.10p 140.45p 141.70p 3703477
17/08/2020 147.30p 148.15p 145.15p 145.40p 2472227
14/08/2020 149.05p 149.05p 145.60p 146.25p 4317424
13/08/2020 149.05p 150.92p 148.00p 148.70p 2889108
12/08/2020 150.80p 151.95p 147.85p 150.20p 3377151
11/08/2020 147.85p 151.25p 147.45p 150.65p 6816210
10/08/2020 146.75p 149.47p 145.70p 146.65p 3800722
07/08/2020 144.60p 145.30p 141.60p 144.75p 4964485
06/08/2020 144.85p 148.00p 143.80p 145.40p 4896092
05/08/2020 144.40p 146.45p 142.50p 146.00p 5031294
04/08/2020 145.85p 148.10p 143.80p 144.00p 5499585
03/08/2020 141.30p 145.90p 141.20p 145.90p 7600167
31/07/2020 146.50p 148.17p 142.00p 142.05p 7392835
30/07/2020 152.60p 152.60p 142.75p 147.10p 4955193
29/07/2020 150.60p 152.35p 148.50p 150.55p 4003550
28/07/2020 149.80p 151.80p 147.45p 151.55p 5980045
27/07/2020 149.35p 150.00p 145.55p 150.00p 4103780
24/07/2020 146.25p 149.10p 144.05p 147.00p 5848951
23/07/2020 140.00p 147.75p 139.05p 146.75p 10813989
22/07/2020 138.00p 138.00p 134.65p 136.60p 8293001
21/07/2020 133.70p 137.15p 131.70p 136.90p 5242709

*Close Price adjusted for both dividends and splits