Greene King (GNK) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Greene King

Date Open High Low Close* Volume
01/09/2016 819.50p 834.00p 817.00p 830.00p 575757
31/08/2016 815.50p 822.00p 811.00p 812.50p 577214
30/08/2016 823.50p 828.08p 811.50p 815.00p 451924
26/08/2016 820.50p 826.00p 817.22p 818.00p 345402
25/08/2016 825.00p 825.00p 815.00p 817.50p 693681
24/08/2016 822.50p 830.50p 815.00p 826.00p 635315
23/08/2016 824.00p 830.00p 820.00p 824.00p 741955
22/08/2016 813.00p 825.50p 807.23p 821.00p 443728
19/08/2016 820.00p 821.00p 815.00p 816.50p 374218
18/08/2016 809.00p 823.50p 806.64p 820.50p 1585091
17/08/2016 801.50p 810.05p 799.94p 805.00p 682647
16/08/2016 806.00p 807.91p 798.01p 800.50p 614950
15/08/2016 810.50p 810.50p 804.50p 808.00p 474288
12/08/2016 793.50p 819.50p 793.50p 812.00p 982400
11/08/2016 787.50p 797.42p 774.50p 793.50p 991810
10/08/2016 810.00p 813.75p 802.50p 802.50p 897272
09/08/2016 806.00p 815.92p 802.95p 812.50p 732281
08/08/2016 800.00p 812.00p 798.50p 808.00p 1141860
05/08/2016 790.50p 802.32p 789.85p 800.00p 819435
04/08/2016 787.50p 798.00p 787.50p 789.00p 882983
03/08/2016 797.50p 797.50p 778.99p 789.50p 833310
02/08/2016 801.00p 801.50p 786.00p 790.50p 684317
01/08/2016 799.50p 814.50p 794.00p 800.00p 841547
29/07/2016 806.50p 812.50p 800.50p 812.50p 908373
28/07/2016 793.00p 812.00p 793.00p 805.50p 853765
27/07/2016 788.50p 806.00p 784.50p 799.50p 706874
26/07/2016 793.50p 795.00p 783.50p 788.50p 500180
25/07/2016 784.50p 792.00p 779.00p 792.00p 562927
22/07/2016 787.00p 789.00p 777.50p 783.50p 598229
21/07/2016 781.00p 793.00p 778.00p 786.00p 687879
20/07/2016 782.50p 792.00p 774.50p 787.50p 853194
19/07/2016 768.00p 784.19p 768.00p 777.50p 467138
18/07/2016 761.00p 778.00p 761.00p 774.50p 638063
15/07/2016 772.50p 774.87p 757.00p 763.00p 653885
14/07/2016 779.00p 785.33p 768.48p 772.00p 782472
13/07/2016 779.00p 785.00p 771.50p 777.00p 763971
12/07/2016 765.50p 786.50p 765.00p 778.00p 1011263
11/07/2016 754.00p 767.99p 745.36p 762.50p 1309649
08/07/2016 731.00p 751.50p 724.50p 746.00p 973657
07/07/2016 735.00p 745.00p 728.00p 733.00p 1002559
06/07/2016 737.00p 765.45p 719.49p 728.00p 1852030
05/07/2016 781.00p 786.26p 737.50p 737.50p 1611123
04/07/2016 809.00p 813.87p 782.00p 782.50p 1053079
01/07/2016 791.50p 809.00p 781.17p 806.50p 944501
30/06/2016 792.00p 798.88p 775.00p 780.00p 1478261
29/06/2016 788.00p 797.10p 745.00p 789.50p 3178774
28/06/2016 769.00p 776.00p 747.50p 759.50p 1066428
27/06/2016 787.50p 788.08p 731.00p 749.00p 1487271
24/06/2016 758.00p 819.50p 739.00p 787.00p 2251728
23/06/2016 897.50p 910.00p 875.92p 892.50p 893452
22/06/2016 878.50p 890.00p 873.50p 886.50p 512357
21/06/2016 898.00p 898.00p 874.00p 882.50p 758704
20/06/2016 841.50p 900.00p 841.50p 888.00p 871770
17/06/2016 832.00p 859.00p 832.00p 850.00p 1188255
16/06/2016 840.00p 848.00p 829.00p 831.50p 821528
15/06/2016 848.00p 857.00p 842.00p 848.50p 764603
14/06/2016 863.50p 870.50p 846.00p 848.00p 487091
13/06/2016 873.00p 877.00p 860.81p 869.00p 694305
10/06/2016 897.00p 898.50p 867.00p 874.50p 489384
09/06/2016 878.50p 898.50p 873.00p 895.50p 563659
08/06/2016 886.50p 889.00p 879.00p 882.00p 377953
07/06/2016 896.50p 896.50p 884.50p 888.00p 487464
06/06/2016 886.00p 898.50p 877.15p 892.50p 309137
03/06/2016 883.50p 890.68p 880.50p 886.00p 347145
02/06/2016 882.00p 886.00p 875.50p 884.50p 362660
01/06/2016 887.50p 893.00p 875.50p 879.00p 632553
31/05/2016 896.00p 900.00p 888.50p 892.00p 532642
27/05/2016 885.00p 896.36p 885.00p 893.00p 270036
26/05/2016 908.00p 908.00p 882.50p 890.50p 559652
25/05/2016 900.50p 907.50p 895.60p 903.50p 441294
24/05/2016 883.50p 893.50p 879.50p 893.00p 470274
23/05/2016 866.50p 888.00p 866.50p 883.50p 414061
20/05/2016 873.00p 879.50p 862.72p 878.50p 567406
19/05/2016 852.00p 873.05p 852.00p 862.50p 525977
18/05/2016 855.00p 876.50p 855.00p 857.00p 775960
17/05/2016 838.50p 855.00p 835.00p 851.50p 426082
16/05/2016 834.00p 845.40p 826.00p 835.50p 180103
13/05/2016 833.00p 840.00p 825.50p 834.50p 648892
12/05/2016 833.00p 844.00p 831.41p 838.50p 810460
11/05/2016 846.50p 848.00p 836.44p 836.50p 573250
10/05/2016 837.50p 848.00p 834.00p 846.00p 406866
09/05/2016 835.50p 839.14p 825.58p 838.00p 798598
06/05/2016 822.50p 833.00p 822.50p 829.50p 454031
05/05/2016 824.50p 830.50p 814.15p 826.50p 335096
04/05/2016 820.00p 828.50p 819.50p 824.50p 418444
03/05/2016 836.00p 836.00p 812.50p 822.00p 543239
29/04/2016 835.50p 838.00p 818.00p 818.00p 693414
28/04/2016 838.50p 845.50p 834.50p 842.00p 371237
27/04/2016 845.00p 848.69p 840.00p 845.50p 447568
26/04/2016 847.50p 858.00p 839.00p 845.00p 394489
25/04/2016 845.50p 850.00p 841.00p 845.50p 300295
22/04/2016 843.50p 855.69p 841.50p 842.50p 297910
21/04/2016 863.50p 863.53p 843.50p 847.00p 364911
20/04/2016 860.50p 869.00p 853.50p 864.50p 543821
19/04/2016 866.50p 870.50p 856.00p 867.00p 515016
18/04/2016 855.00p 866.00p 855.00p 862.50p 580065
15/04/2016 876.50p 876.50p 860.42p 862.00p 467541
14/04/2016 875.00p 877.00p 868.00p 873.50p 441609
13/04/2016 881.50p 881.50p 868.50p 875.00p 394071
12/04/2016 872.50p 876.00p 864.00p 871.00p 733676
11/04/2016 873.00p 878.00p 867.50p 873.50p 321279
08/04/2016 875.00p 880.19p 856.66p 877.00p 400743
07/04/2016 880.00p 880.50p 871.50p 874.00p 490398
06/04/2016 863.00p 876.50p 859.00p 874.50p 367140
05/04/2016 850.00p 862.50p 850.00p 861.00p 449279
04/04/2016 867.50p 870.43p 856.37p 858.00p 323401
01/04/2016 863.00p 869.00p 854.50p 868.00p 502134
31/03/2016 873.00p 875.00p 859.04p 871.50p 404720
30/03/2016 869.50p 873.50p 865.00p 872.00p 422949
29/03/2016 861.00p 864.44p 854.00p 860.00p 264930
24/03/2016 850.00p 862.50p 847.50p 854.00p 413459
23/03/2016 859.50p 864.00p 852.50p 856.50p 335848
22/03/2016 861.00p 861.00p 845.50p 858.50p 414867
21/03/2016 872.00p 875.00p 858.50p 859.50p 411634
18/03/2016 857.00p 875.50p 853.50p 873.50p 942313
17/03/2016 862.00p 875.50p 847.50p 857.00p 591941
16/03/2016 850.50p 867.00p 846.86p 860.00p 663078
15/03/2016 850.00p 851.90p 845.37p 849.50p 557092
14/03/2016 852.00p 853.00p 843.50p 851.00p 358441
11/03/2016 848.50p 853.00p 843.50p 848.00p 441798
10/03/2016 863.00p 864.00p 841.00p 841.00p 731522
09/03/2016 885.50p 896.33p 856.00p 856.50p 556260
08/03/2016 891.00p 894.00p 882.50p 886.50p 358099
07/03/2016 898.00p 909.00p 895.81p 900.00p 688142
04/03/2016 901.00p 903.50p 883.50p 903.00p 681334
03/03/2016 900.50p 903.50p 891.00p 895.50p 595258
02/03/2016 911.50p 913.50p 898.50p 902.00p 611940
01/03/2016 905.50p 914.00p 897.00p 905.00p 593305
29/02/2016 888.50p 908.00p 881.36p 906.00p 639289
26/02/2016 896.00p 899.00p 884.46p 893.00p 393723
25/02/2016 882.50p 895.00p 872.50p 889.00p 448631
24/02/2016 882.50p 884.00p 872.50p 876.50p 530353
23/02/2016 878.50p 888.50p 872.50p 877.00p 573639
22/02/2016 885.50p 899.00p 877.00p 877.50p 545784
19/02/2016 891.00p 895.00p 868.00p 880.00p 738132
18/02/2016 891.00p 897.00p 884.50p 891.00p 694290
17/02/2016 869.50p 891.00p 865.00p 890.50p 484099
16/02/2016 853.00p 871.50p 853.00p 863.50p 689766
15/02/2016 866.50p 874.34p 849.50p 852.50p 712548
12/02/2016 848.50p 856.91p 844.50p 855.00p 687220
11/02/2016 860.50p 863.35p 845.50p 845.50p 898429
10/02/2016 845.00p 874.00p 834.41p 865.50p 1641443
09/02/2016 836.00p 844.50p 820.50p 834.50p 1245653
08/02/2016 860.00p 863.50p 828.84p 835.00p 1018920
05/02/2016 876.50p 883.50p 860.50p 860.50p 546827
04/02/2016 874.50p 883.00p 864.50p 869.50p 696994
03/02/2016 887.00p 896.50p 865.50p 867.50p 953242
02/02/2016 889.00p 893.50p 878.00p 883.00p 672247
01/02/2016 880.00p 893.50p 880.00p 889.00p 651742
29/01/2016 875.00p 881.96p 868.00p 880.50p 924005
28/01/2016 875.50p 879.50p 865.50p 868.50p 513375
27/01/2016 864.00p 877.50p 859.50p 874.50p 848056
26/01/2016 833.00p 862.00p 829.50p 859.50p 2305419
25/01/2016 839.50p 840.67p 831.50p 837.00p 347853
22/01/2016 836.50p 843.50p 831.00p 839.00p 670375
21/01/2016 832.50p 847.30p 813.50p 829.50p 733255
20/01/2016 847.00p 848.00p 830.50p 835.50p 674327
19/01/2016 865.50p 866.50p 851.50p 857.00p 513082
18/01/2016 861.00p 869.00p 852.00p 853.00p 484297
15/01/2016 871.00p 880.50p 859.00p 861.00p 1441264
14/01/2016 893.50p 897.02p 861.50p 866.00p 867598
13/01/2016 900.50p 911.48p 897.46p 903.50p 926314
12/01/2016 910.50p 914.27p 895.00p 898.50p 613050
11/01/2016 909.00p 915.00p 906.50p 907.50p 626085
08/01/2016 904.00p 918.50p 904.00p 913.00p 750679
07/01/2016 902.00p 914.00p 890.00p 901.50p 753611
06/01/2016 925.50p 928.00p 905.00p 912.00p 849267
05/01/2016 923.00p 930.00p 917.98p 925.50p 1111342
04/01/2016 926.50p 932.00p 911.50p 924.00p 559127
31/12/2015 941.00p 942.89p 930.00p 930.00p 100643
30/12/2015 939.00p 945.50p 928.40p 943.00p 681083
29/12/2015 927.00p 943.50p 927.00p 940.00p 1286180
24/12/2015 934.50p 935.50p 926.00p 926.00p 53911
23/12/2015 928.00p 934.50p 925.19p 930.00p 723341
22/12/2015 930.00p 930.00p 920.50p 927.00p 535569
21/12/2015 920.50p 931.00p 918.20p 921.50p 494045
18/12/2015 925.50p 931.50p 915.00p 922.00p 995519
17/12/2015 953.50p 953.50p 920.50p 929.50p 764561
16/12/2015 956.00p 961.50p 946.00p 950.50p 652257
15/12/2015 920.50p 954.00p 918.70p 954.00p 1027794
14/12/2015 922.50p 927.00p 912.50p 915.00p 978227
11/12/2015 923.50p 925.50p 913.50p 915.00p 432216
10/12/2015 922.00p 928.10p 917.00p 922.50p 779717
09/12/2015 939.50p 946.00p 922.00p 928.00p 1199993
08/12/2015 965.50p 966.00p 937.64p 943.00p 778638
07/12/2015 977.50p 981.00p 947.00p 960.00p 864500
04/12/2015 965.00p 985.00p 964.52p 977.50p 1114629
03/12/2015 963.00p 978.00p 952.00p 967.50p 2151434
02/12/2015 885.00p 975.00p 881.50p 963.00p 2426026
01/12/2015 854.00p 856.00p 850.00p 851.50p 643905
30/11/2015 832.00p 852.50p 828.48p 850.00p 608696
27/11/2015 830.50p 836.00p 825.50p 835.50p 332599
26/11/2015 828.00p 838.76p 824.50p 830.50p 564106
25/11/2015 835.50p 844.50p 827.00p 829.50p 614969
24/11/2015 827.50p 837.00p 821.00p 829.00p 813520
23/11/2015 821.00p 830.00p 813.00p 825.00p 418801
20/11/2015 815.50p 823.50p 813.50p 822.00p 337110
19/11/2015 805.00p 818.50p 805.00p 816.00p 541434
18/11/2015 802.50p 805.50p 795.50p 805.50p 329498
17/11/2015 791.00p 801.00p 784.50p 801.00p 438977

*Close Price adjusted for both dividends and splits