G4S (GFS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2020 132.65p 133.60p 129.40p 131.65p 5223591
17/07/2020 134.75p 135.50p 130.25p 131.95p 6931314
16/07/2020 132.70p 136.25p 130.50p 133.30p 6155159
15/07/2020 129.00p 133.88p 129.00p 132.70p 5094837
14/07/2020 131.75p 133.90p 128.65p 129.50p 10482009
13/07/2020 128.25p 133.94p 126.60p 130.50p 20839430
10/07/2020 117.30p 120.00p 117.00p 119.45p 8225184
09/07/2020 121.60p 122.40p 116.93p 117.60p 4017111
08/07/2020 120.55p 121.15p 118.92p 120.85p 4241199
07/07/2020 120.25p 122.00p 119.20p 122.00p 6411620
06/07/2020 121.00p 122.45p 118.90p 120.05p 3172698
03/07/2020 118.00p 120.00p 117.10p 119.00p 5360232
02/07/2020 115.65p 119.20p 114.80p 119.20p 6601396
01/07/2020 113.70p 116.20p 111.35p 114.45p 13545214
30/06/2020 112.50p 114.80p 111.70p 113.95p 11835929
29/06/2020 110.95p 112.75p 109.30p 112.70p 4619316
26/06/2020 113.55p 116.40p 110.90p 111.95p 9167260
25/06/2020 111.15p 112.40p 107.45p 111.85p 8753408
24/06/2020 113.85p 116.00p 111.05p 111.20p 16381483
23/06/2020 113.50p 116.35p 111.35p 113.20p 11592572
22/06/2020 112.25p 114.40p 110.10p 113.55p 9444753
19/06/2020 112.75p 113.10p 107.95p 111.00p 28368124
18/06/2020 110.35p 114.60p 109.40p 111.45p 15203999
17/06/2020 105.95p 110.60p 102.60p 108.30p 13148225
16/06/2020 105.85p 108.35p 101.60p 104.55p 5937597
15/06/2020 101.35p 102.60p 99.06p 102.60p 7300070
12/06/2020 100.70p 105.25p 99.04p 102.25p 9326992
11/06/2020 109.35p 113.00p 102.70p 102.80p 8586505
10/06/2020 112.00p 114.00p 108.00p 111.70p 12464497
09/06/2020 115.00p 115.61p 106.25p 110.30p 9515690
08/06/2020 112.90p 115.28p 110.92p 112.65p 8660556
05/06/2020 107.40p 110.95p 105.75p 110.00p 6632051
04/06/2020 101.20p 107.10p 98.92p 105.50p 8488656
03/06/2020 96.16p 102.15p 94.22p 100.50p 9778499
02/06/2020 92.10p 97.68p 91.18p 94.50p 11664304
01/06/2020 90.16p 96.48p 88.14p 92.72p 8633739
29/05/2020 91.72p 92.08p 85.64p 90.00p 107838476
28/05/2020 97.00p 97.58p 88.70p 92.64p 15596115
27/05/2020 96.48p 99.32p 94.16p 95.70p 11444202
26/05/2020 90.68p 97.82p 89.63p 96.28p 17632612
25/05/2020 93.34p 93.72p 84.88p 87.02p 6273250
22/05/2020 93.34p 93.72p 84.88p 87.02p 6273250
21/05/2020 89.24p 91.16p 86.58p 89.04p 5963255
20/05/2020 91.46p 92.80p 88.00p 90.80p 10957038
19/05/2020 93.28p 94.40p 89.94p 91.08p 9830942
18/05/2020 88.70p 92.40p 87.92p 91.70p 11327449
15/05/2020 88.68p 92.30p 84.70p 86.22p 9875982
14/05/2020 89.32p 90.44p 83.14p 87.30p 7220535
13/05/2020 92.68p 95.98p 88.74p 89.76p 7630975
12/05/2020 92.22p 94.34p 90.64p 93.00p 8734752
11/05/2020 97.34p 97.66p 90.98p 92.20p 10786894
08/05/2020 98.76p 99.40p 93.88p 96.96p 8547630
07/05/2020 98.76p 99.40p 93.88p 96.96p 8547630
06/05/2020 100.50p 102.05p 96.36p 97.52p 6258970
05/05/2020 98.42p 102.24p 98.40p 100.00p 5321979
04/05/2020 103.95p 103.95p 95.20p 99.00p 7344755
01/05/2020 110.00p 110.00p 101.55p 105.85p 4695963
30/04/2020 106.30p 111.10p 99.92p 109.20p 17615778
29/04/2020 96.80p 104.40p 94.76p 103.95p 9615955
28/04/2020 93.48p 100.95p 92.04p 97.78p 9768607
27/04/2020 87.12p 93.66p 85.96p 93.66p 8248448
24/04/2020 87.52p 88.78p 84.84p 85.06p 5634525
23/04/2020 89.38p 91.32p 86.32p 88.24p 5564724
22/04/2020 89.74p 91.20p 85.50p 88.94p 6695918
21/04/2020 94.08p 94.48p 89.28p 90.02p 7262670
20/04/2020 96.30p 97.00p 92.30p 97.00p 4903606
17/04/2020 91.12p 96.78p 88.64p 95.96p 9836769
16/04/2020 94.86p 96.26p 87.52p 87.70p 10149773
15/04/2020 107.00p 108.00p 93.00p 94.42p 11582937
14/04/2020 105.30p 107.50p 98.74p 106.10p 11215053
09/04/2020 94.28p 106.85p 93.88p 106.85p 8682248
08/04/2020 91.94p 96.58p 88.12p 96.58p 5041797
07/04/2020 83.70p 93.46p 81.33p 92.86p 12817805
06/04/2020 82.00p 89.64p 80.14p 81.04p 16179084
03/04/2020 91.64p 92.98p 69.92p 69.92p 12708640
02/04/2020 91.38p 92.32p 88.00p 92.32p 9428036
01/04/2020 90.28p 98.44p 86.30p 89.82p 11043417
31/03/2020 90.38p 94.88p 88.90p 92.30p 16253261
30/03/2020 93.84p 94.83p 86.68p 87.44p 5011914
27/03/2020 97.80p 99.40p 87.38p 92.52p 9345392
26/03/2020 90.52p 99.34p 89.00p 98.68p 11438367
25/03/2020 87.36p 92.68p 84.94p 91.80p 11908615
24/03/2020 81.00p 85.10p 80.28p 84.54p 10116797
23/03/2020 87.86p 91.70p 75.52p 76.52p 13755494
20/03/2020 102.35p 102.50p 90.68p 91.74p 11863421
19/03/2020 91.58p 105.77p 90.74p 98.32p 15111302
18/03/2020 90.32p 93.12p 84.84p 92.72p 11226226
17/03/2020 99.22p 100.00p 87.06p 92.28p 10566958
16/03/2020 88.02p 97.44p 84.37p 97.44p 17097268
13/03/2020 98.92p 104.20p 89.44p 92.88p 18399880
12/03/2020 100.65p 104.15p 91.26p 94.54p 14313275
11/03/2020 131.45p 131.50p 90.80p 102.70p 29299300
10/03/2020 141.10p 141.50p 132.70p 132.75p 8287274
09/03/2020 134.95p 145.20p 133.35p 137.10p 7517395
06/03/2020 148.90p 150.31p 144.85p 147.75p 4689771
05/03/2020 158.85p 159.05p 147.90p 152.20p 5991071
04/03/2020 158.95p 160.15p 155.20p 157.60p 7207160
03/03/2020 163.95p 166.00p 156.05p 156.90p 12138752
02/03/2020 175.70p 175.81p 157.95p 160.50p 9218894
28/02/2020 160.50p 171.90p 160.00p 171.15p 11206457
27/02/2020 191.40p 191.40p 161.80p 164.60p 12049605
26/02/2020 187.50p 202.20p 182.90p 193.80p 8966287
25/02/2020 195.45p 196.25p 186.75p 187.50p 3098113
24/02/2020 197.35p 198.15p 191.40p 194.60p 3400221
21/02/2020 203.50p 204.50p 199.85p 200.30p 2439151
20/02/2020 202.70p 206.70p 202.60p 204.90p 2455311
19/02/2020 201.50p 203.50p 200.70p 203.20p 2322339
18/02/2020 202.50p 202.50p 200.20p 201.30p 2386757
17/02/2020 200.90p 202.10p 199.45p 201.80p 1182121
14/02/2020 198.90p 201.80p 198.90p 201.00p 2050601
13/02/2020 200.10p 201.80p 197.70p 200.00p 1611324
12/02/2020 201.40p 202.70p 200.00p 201.80p 3103030
11/02/2020 199.00p 201.70p 197.30p 200.60p 2642777
10/02/2020 195.15p 198.15p 195.15p 197.50p 1489197
07/02/2020 198.50p 198.50p 192.30p 196.70p 2230503
06/02/2020 199.00p 199.95p 196.25p 197.80p 3152175
05/02/2020 196.05p 198.75p 194.45p 198.00p 2751506
04/02/2020 192.25p 197.15p 190.65p 196.30p 2797583
03/02/2020 195.70p 197.80p 190.45p 191.85p 7997727
31/01/2020 205.10p 205.10p 195.30p 195.40p 4104593
30/01/2020 203.20p 203.70p 200.50p 202.50p 2510614
29/01/2020 200.00p 204.80p 199.30p 203.70p 2083641
28/01/2020 203.10p 203.10p 199.15p 200.30p 1706471
27/01/2020 205.00p 205.00p 199.50p 199.50p 3083460
24/01/2020 205.50p 207.66p 205.30p 206.80p 2079442
23/01/2020 208.00p 208.80p 204.10p 204.30p 2384235
22/01/2020 207.40p 210.80p 206.40p 208.90p 1848513
21/01/2020 208.20p 209.50p 207.50p 208.00p 1682754
20/01/2020 210.10p 212.30p 210.00p 210.90p 2561747
17/01/2020 206.10p 210.20p 206.10p 209.30p 1931146
16/01/2020 207.00p 207.70p 203.80p 206.40p 2705674
15/01/2020 208.50p 208.50p 206.00p 206.60p 2815095
14/01/2020 206.10p 208.80p 205.90p 206.50p 2657375
13/01/2020 205.60p 206.20p 203.40p 205.50p 2707628
10/01/2020 203.00p 203.10p 199.15p 202.70p 3654948
09/01/2020 203.20p 204.60p 199.00p 200.90p 3389371
08/01/2020 205.40p 205.80p 200.80p 202.60p 2500551
07/01/2020 210.30p 211.50p 206.10p 207.20p 2658143
06/01/2020 212.70p 214.00p 208.30p 210.20p 2289327
03/01/2020 212.20p 214.30p 211.20p 213.20p 2882343
02/01/2020 217.70p 219.40p 213.74p 215.30p 2785819
31/12/2019 213.70p 220.10p 212.90p 218.00p 1179112
30/12/2019 214.00p 216.60p 213.80p 214.30p 1511463
27/12/2019 210.70p 216.90p 210.70p 216.40p 1317723
24/12/2019 215.00p 215.00p 213.10p 214.50p 408016
23/12/2019 215.10p 217.20p 213.00p 213.60p 1012443
20/12/2019 212.10p 215.20p 211.60p 214.00p 3820564
19/12/2019 214.00p 215.30p 212.10p 212.70p 2802937
18/12/2019 213.80p 215.80p 210.70p 213.60p 2738426
17/12/2019 223.00p 223.00p 211.90p 213.60p 3260063
16/12/2019 216.50p 223.50p 216.10p 221.50p 3727937
13/12/2019 213.00p 221.10p 212.60p 215.90p 7060891
12/12/2019 204.50p 209.00p 203.50p 208.00p 4575581
11/12/2019 204.50p 207.30p 201.70p 204.50p 4245146
10/12/2019 207.60p 210.20p 205.00p 206.90p 2488497
09/12/2019 207.90p 210.72p 207.70p 210.20p 2552835
06/12/2019 206.20p 210.00p 205.20p 209.00p 2236386
05/12/2019 207.30p 208.60p 205.10p 206.10p 2403790
04/12/2019 204.30p 207.80p 202.70p 206.70p 2515901
03/12/2019 206.00p 208.20p 202.70p 204.90p 3317601
02/12/2019 208.80p 210.00p 205.70p 207.10p 4588152
29/11/2019 211.00p 214.10p 208.90p 209.10p 2528873
28/11/2019 213.30p 214.30p 211.37p 213.50p 1403414
27/11/2019 217.20p 217.20p 213.50p 215.20p 2640030
26/11/2019 214.90p 217.00p 214.60p 214.70p 4311589
25/11/2019 214.20p 217.00p 210.20p 215.50p 2386151
22/11/2019 207.50p 213.60p 207.10p 212.50p 3020333
21/11/2019 205.00p 207.80p 204.30p 207.50p 2309427
20/11/2019 206.60p 207.96p 205.30p 207.00p 2226749
19/11/2019 205.80p 210.20p 205.50p 208.00p 3038188
18/11/2019 206.00p 208.10p 204.70p 206.40p 2940807
15/11/2019 203.30p 208.20p 203.00p 206.50p 3030384
14/11/2019 209.20p 209.20p 200.80p 203.30p 4509677
13/11/2019 205.50p 208.50p 203.70p 208.40p 3105306
12/11/2019 203.00p 204.00p 200.90p 202.40p 3238959
11/11/2019 204.40p 204.80p 200.40p 203.20p 2296152
08/11/2019 206.50p 210.60p 205.00p 206.00p 3834045
07/11/2019 208.00p 213.50p 203.60p 210.80p 6356762
06/11/2019 207.00p 208.70p 201.60p 204.80p 6171020
05/11/2019 208.30p 211.40p 207.20p 208.00p 3319459
04/11/2019 208.20p 209.60p 207.30p 209.10p 3324746
01/11/2019 205.30p 207.10p 202.60p 206.00p 3210456
31/10/2019 205.40p 208.20p 204.90p 206.80p 3338716
30/10/2019 210.60p 212.60p 205.30p 207.30p 4521121
29/10/2019 212.50p 214.50p 210.50p 211.80p 3244093
28/10/2019 210.40p 212.70p 209.40p 212.00p 4549189
25/10/2019 208.10p 210.40p 208.00p 210.30p 4722712
24/10/2019 208.60p 211.80p 206.90p 208.00p 4031319
23/10/2019 203.30p 210.40p 203.30p 208.20p 5563780
22/10/2019 206.00p 208.70p 204.20p 205.10p 3889025
21/10/2019 201.40p 207.60p 200.30p 206.60p 6210739
18/10/2019 196.05p 203.20p 194.95p 202.50p 4753256
17/10/2019 198.95p 201.10p 196.45p 198.15p 5272682
16/10/2019 197.15p 200.10p 194.95p 198.05p 4770315
15/10/2019 193.85p 199.40p 193.66p 198.00p 6555765
14/10/2019 194.95p 195.20p 190.80p 192.90p 5128633
11/10/2019 185.05p 198.35p 184.50p 196.70p 9000825
10/10/2019 185.55p 187.20p 183.33p 186.15p 5053258
09/10/2019 184.95p 187.30p 182.65p 185.95p 5724262
08/10/2019 186.90p 189.35p 184.90p 184.95p 5017151

*Close Price adjusted for both dividends and splits