G4S (GFS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/10/2019 183.25p 186.85p 181.80p 186.50p 5323434
04/10/2019 183.45p 186.50p 182.75p 184.45p 2908725
03/10/2019 182.35p 186.45p 181.60p 183.95p 3133164
02/10/2019 189.30p 189.35p 182.25p 183.85p 3005684
01/10/2019 190.45p 192.80p 188.35p 189.45p 3619868
30/09/2019 187.05p 192.85p 187.05p 189.20p 3127539
27/09/2019 189.25p 191.16p 189.20p 190.80p 4815903
26/09/2019 189.25p 192.15p 189.25p 189.25p 1721751
25/09/2019 191.00p 192.30p 186.75p 190.15p 2500558
24/09/2019 193.15p 194.80p 189.85p 191.10p 4002028
23/09/2019 196.80p 198.06p 191.55p 192.40p 2587304
20/09/2019 196.50p 201.10p 195.45p 197.05p 10359231
19/09/2019 195.50p 197.75p 195.25p 196.40p 3704936
18/09/2019 195.55p 198.45p 194.25p 196.25p 4730083
17/09/2019 197.25p 197.65p 194.85p 197.00p 2983465
16/09/2019 199.90p 202.00p 195.25p 196.95p 3332489
13/09/2019 191.30p 199.90p 190.94p 199.90p 5246908
12/09/2019 190.50p 192.80p 189.40p 192.80p 5446258
11/09/2019 188.85p 192.85p 187.90p 189.40p 3808792
10/09/2019 185.20p 188.75p 184.90p 187.85p 3443456
09/09/2019 189.75p 189.90p 183.25p 186.15p 5779457
06/09/2019 176.05p 191.60p 175.00p 186.50p 8551908
05/09/2019 175.50p 177.00p 173.90p 175.20p 4247315
04/09/2019 175.85p 177.10p 174.35p 177.10p 3074494
03/09/2019 175.55p 176.10p 172.75p 174.00p 2722591
02/09/2019 173.85p 175.05p 171.25p 174.45p 2805271
30/08/2019 171.05p 174.95p 171.00p 173.90p 3515873
29/08/2019 169.95p 171.40p 168.00p 170.60p 2129532
28/08/2019 172.85p 172.85p 167.00p 169.15p 4202732
27/08/2019 172.75p 174.00p 169.70p 172.05p 7945607
23/08/2019 170.30p 171.15p 168.15p 168.40p 2791511
22/08/2019 167.95p 169.75p 165.95p 168.80p 2656068
21/08/2019 168.25p 169.90p 168.10p 169.15p 1367600
20/08/2019 170.65p 171.05p 165.75p 168.30p 2910642
19/08/2019 172.20p 172.45p 167.40p 171.65p 3096784
16/08/2019 174.00p 174.00p 168.95p 170.45p 2975252
15/08/2019 175.50p 177.60p 170.95p 171.40p 2659084
14/08/2019 177.00p 177.00p 172.10p 174.90p 9233985
13/08/2019 175.20p 175.55p 169.80p 173.45p 4257613
12/08/2019 187.60p 189.80p 174.45p 174.45p 7392022
09/08/2019 200.00p 200.00p 184.30p 185.15p 7545286
08/08/2019 184.75p 184.78p 182.30p 183.70p 2445889
07/08/2019 182.75p 183.30p 180.95p 182.35p 5861491
06/08/2019 182.95p 185.05p 181.30p 181.45p 3291026
05/08/2019 185.30p 185.30p 181.95p 183.05p 2755713
02/08/2019 188.55p 191.85p 185.30p 187.20p 4000247
01/08/2019 190.10p 193.65p 190.10p 191.65p 5809045
31/07/2019 192.40p 196.10p 191.55p 191.55p 7039014
30/07/2019 195.70p 195.70p 191.90p 193.55p 3377492
29/07/2019 196.55p 197.02p 193.40p 195.70p 3301196
26/07/2019 194.70p 196.90p 193.55p 195.20p 2760069
25/07/2019 196.45p 196.70p 191.60p 193.85p 2617235
24/07/2019 196.30p 196.60p 192.35p 195.10p 1915638
23/07/2019 196.65p 198.35p 195.50p 195.50p 3137086
22/07/2019 194.20p 197.00p 194.00p 196.50p 2352042
19/07/2019 193.55p 195.15p 192.30p 194.30p 2471150
18/07/2019 192.65p 194.20p 192.45p 193.15p 2584499
17/07/2019 194.75p 195.95p 193.55p 194.60p 2141185
16/07/2019 194.55p 196.15p 194.30p 195.40p 3289017
15/07/2019 197.15p 198.20p 194.65p 195.00p 2348479
12/07/2019 194.40p 197.25p 192.75p 195.95p 2279795
11/07/2019 197.50p 198.45p 192.15p 194.55p 4064865
10/07/2019 197.65p 198.50p 196.25p 197.35p 2929077
09/07/2019 200.50p 200.50p 196.35p 197.95p 2826164
08/07/2019 201.80p 203.40p 200.00p 200.00p 1811025
05/07/2019 205.80p 205.80p 200.05p 202.20p 2892896
04/07/2019 207.10p 208.70p 206.30p 206.40p 2558267
03/07/2019 206.00p 208.40p 205.40p 208.40p 2836519
02/07/2019 208.20p 209.80p 204.00p 206.70p 4236440
01/07/2019 208.00p 210.80p 207.40p 208.20p 3360849
28/06/2019 206.90p 209.70p 205.12p 208.00p 5137683
27/06/2019 208.60p 209.50p 204.60p 206.20p 3308449
26/06/2019 209.70p 210.60p 207.20p 207.20p 2903039
25/06/2019 207.00p 210.00p 206.70p 210.00p 3517481
24/06/2019 212.10p 213.60p 208.00p 209.50p 2674370
21/06/2019 215.40p 218.10p 211.30p 211.30p 4870696
20/06/2019 215.60p 217.20p 214.70p 214.70p 2028290
19/06/2019 216.40p 217.30p 214.24p 214.70p 2618247
18/06/2019 213.30p 215.80p 210.80p 215.70p 3519480
17/06/2019 213.70p 215.80p 211.80p 213.70p 1223426
14/06/2019 217.10p 217.10p 211.60p 211.60p 3347780
13/06/2019 217.20p 218.40p 214.70p 217.30p 2320805
12/06/2019 217.80p 219.40p 215.80p 216.70p 2491193
11/06/2019 215.40p 219.70p 215.40p 218.80p 2835719
10/06/2019 215.80p 217.60p 214.30p 216.70p 1162000
07/06/2019 208.90p 214.70p 208.40p 214.70p 3113256
06/06/2019 208.40p 210.30p 206.50p 208.70p 2887644
05/06/2019 208.20p 212.10p 208.10p 208.60p 9662091
04/06/2019 208.50p 209.90p 205.60p 207.30p 3822040
03/06/2019 206.60p 209.30p 204.80p 209.30p 2495828
31/05/2019 209.80p 210.50p 207.30p 209.30p 3904272
30/05/2019 210.50p 213.90p 210.00p 213.10p 1485852
29/05/2019 212.20p 217.10p 208.60p 210.30p 2027144
28/05/2019 212.00p 215.50p 210.50p 214.10p 3885625
24/05/2019 213.20p 214.00p 209.60p 210.90p 1792471
23/05/2019 212.20p 212.70p 208.50p 210.20p 2695721
22/05/2019 217.70p 219.10p 212.40p 213.90p 3777030
21/05/2019 216.80p 217.80p 215.20p 216.80p 1899163
20/05/2019 214.70p 219.50p 213.20p 215.60p 1769923
17/05/2019 219.40p 219.40p 214.10p 215.00p 4192512
16/05/2019 218.50p 218.50p 213.70p 216.40p 2422062
15/05/2019 218.50p 218.90p 214.60p 215.80p 2890699
14/05/2019 213.00p 219.10p 211.00p 219.00p 4055951
13/05/2019 212.20p 213.50p 208.80p 210.20p 2546428
10/05/2019 210.20p 213.40p 210.20p 210.30p 2158674
09/05/2019 208.40p 211.30p 207.44p 208.80p 3268703
08/05/2019 208.20p 211.90p 208.20p 210.00p 3810828
07/05/2019 200.00p 211.60p 197.65p 210.00p 6805808
03/05/2019 213.50p 217.90p 213.50p 216.00p 2402925
02/05/2019 207.70p 216.10p 205.50p 216.10p 5153865
01/05/2019 216.50p 217.80p 210.80p 214.00p 2973158
30/04/2019 220.00p 221.10p 215.60p 216.20p 3514130
29/04/2019 220.10p 224.10p 217.20p 219.60p 1963944
26/04/2019 221.20p 222.10p 217.60p 220.20p 3132864
25/04/2019 227.90p 228.80p 219.60p 222.10p 2366241
24/04/2019 230.40p 231.80p 224.40p 228.00p 3856615
23/04/2019 233.40p 233.40p 227.70p 231.60p 2971555
18/04/2019 233.80p 233.80p 227.70p 232.20p 2017440
17/04/2019 231.40p 236.30p 231.20p 234.30p 3748636
16/04/2019 229.70p 237.10p 227.20p 233.90p 4682870
15/04/2019 230.60p 230.60p 224.60p 230.00p 4241294
12/04/2019 218.00p 229.20p 215.60p 229.20p 7685340
11/04/2019 221.00p 223.40p 211.00p 218.30p 6456157
10/04/2019 184.20p 241.80p 183.05p 221.00p 27198580
09/04/2019 181.50p 185.65p 181.50p 184.65p 3989164
08/04/2019 183.65p 184.80p 182.25p 184.80p 2566643
05/04/2019 184.40p 185.25p 181.75p 183.70p 3405697
04/04/2019 185.00p 186.30p 183.30p 185.70p 4286723
03/04/2019 183.75p 186.90p 182.20p 185.95p 3795573
02/04/2019 183.50p 184.18p 181.10p 183.20p 3444239
01/04/2019 183.95p 185.45p 180.65p 182.95p 4537611
29/03/2019 184.95p 185.20p 180.80p 183.50p 5213144
28/03/2019 183.50p 185.00p 181.50p 181.50p 3405269
27/03/2019 184.55p 186.45p 182.95p 183.20p 3169209
26/03/2019 184.50p 185.05p 183.40p 183.80p 3659497
25/03/2019 186.40p 189.50p 182.75p 183.85p 4510331
22/03/2019 192.10p 192.99p 185.95p 186.15p 3169043
21/03/2019 191.40p 193.51p 189.80p 191.05p 3272329
20/03/2019 194.05p 195.30p 191.78p 192.05p 8938220
19/03/2019 195.75p 196.90p 193.85p 195.50p 2335822
18/03/2019 198.00p 198.80p 194.20p 194.55p 5853320
15/03/2019 192.95p 197.95p 192.45p 196.35p 7167222
14/03/2019 194.00p 197.05p 192.20p 192.60p 4356674
13/03/2019 203.00p 203.00p 193.45p 194.50p 3911561
12/03/2019 202.30p 206.80p 191.55p 203.80p 5601954
11/03/2019 202.50p 208.30p 202.50p 208.30p 3209356
08/03/2019 203.20p 203.20p 195.95p 201.00p 3010008
07/03/2019 211.30p 211.30p 202.40p 205.60p 3644531
06/03/2019 211.20p 215.00p 208.50p 209.60p 2743568
05/03/2019 213.50p 213.50p 209.50p 211.10p 3096204
04/03/2019 212.60p 214.60p 210.90p 212.30p 1321117
01/03/2019 211.80p 214.00p 210.90p 211.10p 2621012
28/02/2019 209.70p 211.70p 206.30p 209.90p 3747471
27/02/2019 213.10p 215.60p 208.50p 208.50p 2290926
26/02/2019 208.90p 213.94p 208.90p 213.70p 2844485
25/02/2019 213.00p 214.60p 209.30p 211.00p 1480069
22/02/2019 211.60p 215.50p 211.20p 213.50p 1572786
21/02/2019 211.30p 213.40p 211.00p 212.10p 2124337
20/02/2019 208.40p 210.90p 204.80p 210.50p 1888866
19/02/2019 206.40p 208.10p 204.90p 207.50p 2633412
18/02/2019 205.90p 207.10p 204.60p 206.90p 2260809
15/02/2019 205.90p 209.40p 204.30p 205.20p 4219373
14/02/2019 206.10p 207.90p 204.40p 204.50p 2728281
13/02/2019 208.50p 208.50p 203.83p 206.40p 2174907
12/02/2019 205.70p 207.50p 203.60p 206.50p 1852716
11/02/2019 200.60p 206.00p 200.60p 205.80p 2332706
08/02/2019 200.60p 202.30p 199.30p 200.40p 2030528
07/02/2019 203.70p 203.70p 199.05p 199.40p 2610632
06/02/2019 202.50p 205.20p 199.31p 203.90p 2234530
05/02/2019 202.00p 204.70p 198.30p 204.70p 3411920
04/02/2019 201.20p 203.60p 200.30p 201.80p 3388573
01/02/2019 195.55p 202.40p 195.50p 202.00p 4122000
31/01/2019 199.70p 201.80p 194.30p 195.55p 7053955
30/01/2019 199.75p 200.40p 196.00p 198.35p 2995366
29/01/2019 195.90p 199.20p 195.04p 197.00p 4456069
28/01/2019 197.70p 199.05p 195.40p 195.50p 2645001
25/01/2019 199.65p 201.70p 197.70p 197.70p 3979826
24/01/2019 200.10p 200.20p 197.60p 198.90p 3817283
23/01/2019 200.00p 200.70p 194.50p 198.45p 5421865
22/01/2019 207.60p 210.90p 207.00p 207.50p 3718061
21/01/2019 213.00p 213.70p 207.50p 209.00p 2174966
18/01/2019 207.30p 209.70p 206.30p 209.10p 2359062
17/01/2019 206.10p 207.80p 202.60p 205.00p 3185002
16/01/2019 208.60p 209.40p 204.80p 207.90p 2978413
15/01/2019 210.00p 212.40p 204.60p 207.10p 3806096
14/01/2019 206.60p 209.80p 203.40p 209.10p 3833764
11/01/2019 211.40p 211.40p 205.90p 207.00p 2626404
10/01/2019 203.00p 209.50p 202.80p 209.50p 3398623
09/01/2019 207.00p 209.60p 204.20p 204.80p 2851077
08/01/2019 201.20p 208.21p 200.50p 205.10p 4194122
07/01/2019 196.25p 202.20p 196.25p 200.40p 2947958
04/01/2019 197.85p 201.80p 197.45p 201.50p 2926429
03/01/2019 199.65p 200.30p 195.25p 195.25p 2095347
02/01/2019 199.15p 200.30p 196.95p 199.00p 3372082
31/12/2018 200.60p 204.60p 196.95p 196.95p 968048
28/12/2018 190.00p 196.30p 190.00p 195.65p 3073079
27/12/2018 192.35p 194.90p 188.00p 189.05p 3622707
24/12/2018 187.80p 191.45p 187.80p 190.70p 565880
21/12/2018 188.00p 192.10p 188.00p 191.65p 6381001
20/12/2018 185.50p 195.05p 184.25p 188.90p 4522058

*Close Price adjusted for both dividends and splits