G4S (GFS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/03/2018 261.90p 264.90p 259.60p 264.00p 4942168
06/03/2018 258.90p 262.40p 256.50p 261.40p 2944634
05/03/2018 253.80p 256.80p 253.00p 256.50p 3674412
02/03/2018 255.30p 257.40p 253.50p 254.30p 2913467
01/03/2018 262.20p 262.20p 256.50p 256.80p 5068617
28/02/2018 263.70p 265.58p 260.70p 262.40p 3724233
27/02/2018 264.20p 266.80p 262.99p 265.60p 3297821
26/02/2018 261.80p 265.70p 260.70p 262.90p 4479434
23/02/2018 260.90p 261.90p 258.90p 260.90p 2747655
22/02/2018 261.60p 262.40p 256.00p 260.30p 5030612
21/02/2018 264.10p 266.30p 260.50p 262.80p 5568947
20/02/2018 259.20p 262.10p 259.20p 260.60p 3070899
19/02/2018 259.00p 260.30p 257.20p 258.00p 3170716
16/02/2018 258.20p 259.10p 256.70p 258.70p 3116480
15/02/2018 254.70p 257.60p 253.60p 256.90p 3775704
14/02/2018 252.00p 253.40p 248.30p 252.00p 3993412
13/02/2018 255.00p 256.40p 248.70p 248.80p 5916209
12/02/2018 255.70p 257.20p 252.60p 254.30p 4268241
09/02/2018 257.80p 259.30p 253.30p 253.90p 4136764
08/02/2018 264.40p 264.40p 258.90p 259.10p 6686361
07/02/2018 264.10p 267.80p 260.00p 266.10p 6436557
06/02/2018 261.70p 267.60p 259.80p 261.70p 9100716
05/02/2018 280.30p 280.30p 270.70p 271.20p 5128280
02/02/2018 283.70p 284.20p 280.80p 280.80p 2931952
01/02/2018 285.00p 286.70p 283.60p 284.60p 4451731
31/01/2018 286.70p 286.70p 281.70p 284.30p 5722677
30/01/2018 289.10p 290.00p 286.10p 286.80p 4394196
29/01/2018 290.20p 291.50p 288.84p 290.10p 1996484
26/01/2018 286.90p 290.90p 286.50p 288.90p 2454848
25/01/2018 279.80p 290.80p 279.80p 286.00p 3212793
24/01/2018 289.30p 290.00p 286.10p 286.20p 2973447
23/01/2018 289.90p 290.60p 287.80p 289.00p 2799462
22/01/2018 290.30p 291.50p 287.90p 288.50p 2922284
19/01/2018 289.40p 292.80p 288.40p 291.30p 3442738
18/01/2018 288.80p 289.00p 287.10p 288.00p 2595352
17/01/2018 289.10p 289.10p 284.70p 288.00p 4289847
16/01/2018 289.70p 290.30p 286.99p 289.00p 4738089
15/01/2018 293.00p 293.50p 288.30p 290.00p 4713161
12/01/2018 285.00p 288.60p 284.05p 286.90p 4505396
11/01/2018 282.40p 284.30p 280.20p 283.90p 3994450
10/01/2018 285.50p 287.70p 280.50p 282.40p 3872558
09/01/2018 286.20p 289.87p 285.00p 285.50p 5623550
08/01/2018 277.80p 289.77p 276.70p 286.30p 9520666
05/01/2018 275.20p 276.60p 272.10p 275.20p 5021134
04/01/2018 270.00p 274.90p 269.20p 273.90p 6660261
03/01/2018 262.80p 266.40p 262.10p 265.30p 4679919
02/01/2018 265.70p 265.72p 260.90p 262.80p 4078813
29/12/2017 260.10p 267.00p 260.10p 267.00p 2788168
28/12/2017 262.80p 263.30p 257.90p 260.50p 2714696
27/12/2017 260.90p 262.10p 259.60p 262.00p 2812477
22/12/2017 262.80p 264.30p 260.10p 260.10p 2143972
21/12/2017 257.90p 264.52p 255.10p 264.30p 5603415
20/12/2017 257.70p 260.36p 256.80p 257.90p 5314265
19/12/2017 256.70p 259.92p 256.10p 258.60p 3696921
18/12/2017 252.80p 261.46p 252.80p 257.20p 4600229
15/12/2017 251.10p 253.40p 249.60p 252.00p 6459494
14/12/2017 249.60p 253.50p 247.80p 251.80p 4367795
13/12/2017 252.60p 254.50p 250.70p 251.60p 4090006
12/12/2017 251.80p 253.50p 250.60p 253.40p 3735466
11/12/2017 252.90p 254.80p 251.50p 252.10p 3028884
08/12/2017 250.80p 252.90p 249.70p 251.70p 3054895
07/12/2017 254.80p 254.80p 249.40p 251.30p 5211444
06/12/2017 249.40p 251.30p 247.80p 250.00p 4060144
05/12/2017 250.20p 251.10p 249.30p 249.90p 3473767
04/12/2017 253.30p 253.70p 249.20p 250.10p 4603555
01/12/2017 255.00p 255.60p 251.10p 251.10p 4816821
30/11/2017 256.10p 257.80p 253.50p 256.60p 7896440
29/11/2017 258.40p 262.75p 255.80p 256.50p 3840159
28/11/2017 259.70p 261.40p 257.90p 259.60p 3857286
27/11/2017 257.90p 260.10p 256.20p 259.50p 2784753
24/11/2017 259.20p 260.80p 257.40p 257.40p 1415186
23/11/2017 261.10p 262.20p 259.70p 259.70p 3316722
22/11/2017 259.30p 262.50p 258.20p 260.70p 4300635
21/11/2017 259.20p 260.70p 258.40p 260.00p 4339344
20/11/2017 256.90p 259.50p 258.00p 258.90p 3142882
17/11/2017 256.60p 258.19p 255.20p 257.40p 5708052
16/11/2017 254.30p 259.10p 253.30p 257.60p 10418872
15/11/2017 254.50p 256.60p 252.20p 253.00p 5399068
14/11/2017 255.50p 257.00p 253.80p 254.90p 3936419
13/11/2017 259.00p 259.50p 253.60p 254.50p 3880502
10/11/2017 260.90p 260.90p 257.00p 258.60p 4510255
09/11/2017 263.00p 263.70p 257.80p 259.90p 21594154
08/11/2017 265.80p 265.80p 259.20p 260.50p 9102107
07/11/2017 270.90p 275.00p 255.80p 266.50p 18066338
06/11/2017 285.20p 286.40p 279.60p 279.60p 8941623
03/11/2017 284.50p 288.92p 282.80p 286.50p 5843832
02/11/2017 282.80p 285.30p 281.60p 282.60p 3579876
01/11/2017 287.00p 294.80p 284.20p 284.20p 12948982
31/10/2017 275.10p 282.50p 275.00p 281.00p 3787226
30/10/2017 281.00p 284.10p 280.30p 282.10p 3485019
27/10/2017 283.50p 286.06p 280.60p 280.90p 2683320
26/10/2017 281.70p 283.00p 279.20p 283.00p 3309524
25/10/2017 282.90p 287.37p 279.40p 280.60p 3418137
24/10/2017 282.20p 284.54p 280.60p 282.00p 3079228
23/10/2017 279.70p 282.20p 278.60p 282.20p 2726917
20/10/2017 277.10p 282.10p 276.50p 280.40p 4234135
19/10/2017 278.30p 278.80p 273.80p 275.30p 2550634
18/10/2017 278.40p 283.29p 277.70p 278.20p 2830528
17/10/2017 280.00p 281.34p 275.70p 275.70p 2440181
16/10/2017 281.10p 284.40p 278.27p 278.30p 2644325
13/10/2017 278.80p 283.60p 278.60p 281.30p 4220982
12/10/2017 277.90p 280.10p 277.80p 278.80p 1852726
11/10/2017 280.80p 280.90p 278.60p 278.80p 3760046
10/10/2017 278.00p 280.60p 276.20p 280.20p 3035219
09/10/2017 281.40p 283.20p 277.60p 279.20p 2094263
06/10/2017 279.90p 282.80p 279.00p 281.30p 2121687
05/10/2017 281.80p 282.60p 278.60p 278.60p 2487877
04/10/2017 280.60p 282.90p 279.70p 282.20p 2711105
03/10/2017 278.40p 281.10p 278.20p 280.10p 2199675
02/10/2017 277.70p 279.90p 277.70p 278.90p 2952234
29/09/2017 276.70p 279.90p 275.70p 278.30p 4197444
28/09/2017 273.90p 277.50p 272.50p 277.40p 3502528
27/09/2017 272.80p 275.80p 271.00p 273.80p 2762756
26/09/2017 271.10p 273.50p 270.00p 272.00p 3272102
25/09/2017 273.50p 275.00p 272.30p 272.40p 2932401
22/09/2017 272.40p 274.50p 271.40p 273.80p 2992649
21/09/2017 275.00p 275.60p 272.10p 272.10p 3434446
20/09/2017 278.60p 280.10p 275.30p 275.50p 3352055
19/09/2017 272.80p 278.90p 272.80p 277.70p 6972011
18/09/2017 276.40p 277.60p 272.60p 272.90p 2860570
15/09/2017 279.90p 280.30p 274.30p 275.00p 8439728
14/09/2017 282.30p 283.10p 277.60p 279.20p 3792340
13/09/2017 283.10p 284.20p 282.00p 282.60p 3486095
12/09/2017 284.90p 286.40p 283.60p 283.60p 3200178
11/09/2017 282.20p 288.10p 282.20p 285.50p 3399143
08/09/2017 278.70p 281.60p 276.80p 281.60p 3528526
07/09/2017 276.40p 278.30p 275.00p 278.00p 3568284
06/09/2017 282.40p 283.20p 275.10p 276.00p 4288849
05/09/2017 284.60p 286.70p 282.10p 284.30p 3001417
04/09/2017 286.60p 287.00p 284.20p 284.60p 2418443
01/09/2017 284.80p 288.70p 283.10p 286.60p 3852862
31/08/2017 279.10p 285.70p 277.80p 283.50p 5787845
30/08/2017 287.40p 295.00p 285.90p 292.90p 4271818
29/08/2017 289.80p 290.80p 285.20p 285.20p 3235851
25/08/2017 290.00p 291.40p 290.00p 290.00p 2027815
24/08/2017 292.80p 293.20p 290.10p 290.80p 4379326
23/08/2017 295.00p 296.10p 292.30p 294.00p 2930513
22/08/2017 297.20p 297.60p 292.90p 294.50p 3284915
21/08/2017 296.50p 298.10p 294.60p 295.90p 2112140
18/08/2017 299.20p 299.20p 295.40p 298.30p 4447023
17/08/2017 300.80p 304.60p 299.10p 300.70p 3574894
16/08/2017 298.70p 304.60p 298.70p 300.00p 4188946
15/08/2017 297.30p 298.50p 293.90p 297.30p 3375142
14/08/2017 297.00p 298.40p 293.10p 296.00p 4880244
11/08/2017 302.90p 303.40p 298.80p 299.40p 4168199
10/08/2017 307.00p 307.50p 301.30p 302.80p 7027620
09/08/2017 322.00p 324.00p 305.20p 305.90p 9467483
08/08/2017 336.00p 336.00p 329.90p 330.60p 3853931
07/08/2017 334.80p 336.30p 333.70p 335.90p 3901485
04/08/2017 333.00p 334.10p 328.40p 333.20p 3043433
03/08/2017 333.10p 335.60p 332.00p 332.40p 3492720
02/08/2017 335.20p 336.50p 332.50p 333.50p 1956533
01/08/2017 330.50p 335.80p 329.40p 334.30p 2927881
31/07/2017 323.90p 328.80p 320.60p 328.80p 4467107
28/07/2017 329.80p 330.50p 325.10p 325.70p 2822073
27/07/2017 331.00p 335.50p 329.70p 332.60p 2659747
26/07/2017 327.00p 332.20p 326.60p 331.50p 3155054
25/07/2017 324.90p 328.70p 324.90p 325.40p 3161186
24/07/2017 327.90p 330.00p 323.70p 325.00p 3988877
21/07/2017 340.30p 340.30p 328.80p 330.00p 4234285
20/07/2017 341.90p 342.40p 337.60p 340.80p 2235651
19/07/2017 341.80p 342.60p 338.00p 340.40p 2450499
18/07/2017 330.00p 341.50p 327.40p 341.10p 4513755
17/07/2017 329.20p 331.10p 326.90p 329.80p 2385776
14/07/2017 331.20p 331.30p 328.40p 328.80p 1838056
13/07/2017 329.90p 334.00p 329.60p 330.40p 2546423
12/07/2017 326.30p 331.80p 323.80p 331.10p 4018493
11/07/2017 325.40p 328.00p 323.70p 324.70p 1869156
10/07/2017 328.00p 328.50p 323.70p 327.00p 3170209
07/07/2017 328.70p 328.70p 326.40p 327.50p 2349979
06/07/2017 332.90p 332.90p 326.50p 328.30p 3253455
05/07/2017 327.90p 337.40p 327.10p 332.00p 4771912
04/07/2017 326.80p 327.30p 324.40p 326.30p 1777577
03/07/2017 325.40p 328.20p 325.20p 326.70p 2382481
30/06/2017 324.90p 329.50p 324.30p 326.40p 4278362
29/06/2017 336.60p 337.40p 324.70p 326.00p 3535318
28/06/2017 334.30p 336.90p 330.80p 335.20p 3303877
27/06/2017 329.10p 335.80p 329.10p 334.50p 3010076
26/06/2017 332.60p 333.70p 329.50p 329.60p 2296485
23/06/2017 332.20p 335.00p 330.50p 332.60p 2224499
22/06/2017 334.10p 335.40p 332.50p 332.60p 3323282
21/06/2017 335.40p 336.20p 333.20p 334.00p 3645753
20/06/2017 335.40p 337.30p 333.00p 333.00p 3630354
19/06/2017 323.10p 337.40p 322.80p 335.90p 5709418
16/06/2017 321.50p 324.40p 320.00p 321.20p 42999576
15/06/2017 326.20p 326.75p 317.10p 320.80p 6125476
14/06/2017 329.70p 331.40p 326.80p 326.90p 5447992
13/06/2017 332.00p 333.40p 327.50p 329.80p 3754000
12/06/2017 336.70p 336.70p 325.40p 330.80p 4174618
09/06/2017 337.10p 339.50p 333.70p 337.40p 4789170
08/06/2017 332.50p 335.90p 332.20p 335.90p 5073677
07/06/2017 327.80p 332.70p 327.60p 332.70p 8722796
06/06/2017 326.70p 328.20p 325.80p 328.00p 5409159
05/06/2017 328.30p 330.00p 324.44p 327.80p 3032315
02/06/2017 326.70p 328.23p 324.50p 328.00p 5365844
01/06/2017 325.50p 326.00p 322.70p 324.80p 4464313
31/05/2017 326.90p 327.84p 322.10p 325.00p 6473136
30/05/2017 326.90p 327.80p 324.20p 326.00p 3290090
26/05/2017 325.70p 328.40p 325.60p 328.00p 3509374
25/05/2017 327.20p 328.70p 325.70p 327.30p 2120400

*Close Price adjusted for both dividends and splits