Greene King (GNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
30/10/2019 849.20p 849.40p 848.80p 849.20p 5961933
29/10/2019 849.60p 849.60p 848.80p 849.00p 3228410
28/10/2019 848.80p 849.40p 848.80p 849.40p 758386
25/10/2019 848.80p 849.40p 848.80p 848.80p 6453211
24/10/2019 848.80p 849.00p 848.80p 849.00p 3667925
23/10/2019 848.80p 849.40p 848.80p 849.00p 1142036
22/10/2019 849.00p 849.60p 848.80p 848.80p 1425484
21/10/2019 848.80p 849.60p 848.60p 848.60p 1721506
18/10/2019 848.60p 849.20p 848.60p 848.80p 3017391
17/10/2019 847.60p 849.60p 847.37p 849.00p 2795557
16/10/2019 847.20p 848.20p 847.20p 847.60p 1497553
15/10/2019 848.80p 864.80p 847.20p 847.20p 1621400
14/10/2019 848.60p 848.60p 847.00p 847.20p 1401319
11/10/2019 847.00p 848.80p 847.00p 848.00p 1892698
10/10/2019 847.20p 848.69p 847.00p 847.60p 1714216
09/10/2019 846.80p 847.80p 846.20p 847.20p 2038584
08/10/2019 847.20p 847.80p 845.80p 846.00p 1248605
07/10/2019 846.00p 846.80p 846.00p 846.20p 607227
04/10/2019 846.20p 847.00p 846.00p 846.00p 1010539
03/10/2019 846.20p 846.40p 845.40p 845.80p 949604
02/10/2019 845.80p 847.80p 845.40p 845.60p 1414127
01/10/2019 846.20p 852.15p 846.00p 846.20p 1478190
30/09/2019 845.40p 847.00p 845.40p 847.00p 1409681
27/09/2019 845.60p 846.31p 845.20p 845.40p 1005709
26/09/2019 846.00p 846.60p 845.18p 845.40p 2404859
25/09/2019 845.00p 846.20p 845.00p 845.40p 2487787
24/09/2019 846.00p 847.00p 845.40p 846.20p 3228154
23/09/2019 846.00p 847.00p 845.00p 845.60p 1469892
20/09/2019 844.80p 846.60p 844.80p 845.60p 4192307
19/09/2019 844.20p 846.80p 844.00p 845.20p 1246115
18/09/2019 842.60p 846.60p 841.80p 845.00p 1375938
17/09/2019 843.00p 843.60p 841.90p 843.00p 1425582
16/09/2019 841.60p 844.20p 840.20p 843.00p 1852828
13/09/2019 843.00p 843.00p 841.00p 842.00p 768736
12/09/2019 840.20p 843.40p 840.20p 843.00p 1628567
11/09/2019 840.20p 842.00p 840.00p 841.00p 3325294
10/09/2019 839.80p 841.80p 839.80p 840.00p 2464298
09/09/2019 840.80p 842.00p 839.80p 839.80p 1570047
06/09/2019 840.80p 842.00p 840.40p 842.00p 979834
05/09/2019 840.80p 844.40p 840.40p 840.80p 1415474
04/09/2019 839.40p 842.00p 839.37p 842.00p 2084339
03/09/2019 840.00p 840.80p 839.20p 840.00p 2610435
02/09/2019 840.60p 844.80p 840.00p 840.00p 1173550
30/08/2019 839.80p 841.20p 839.80p 841.20p 1869774
29/08/2019 839.60p 841.00p 839.60p 840.20p 2082853
28/08/2019 840.20p 841.00p 839.00p 840.00p 7197520
27/08/2019 840.60p 842.00p 840.40p 840.40p 3073161
23/08/2019 841.00p 842.80p 840.40p 841.00p 2618095
22/08/2019 840.00p 841.80p 840.00p 841.40p 2653157
21/08/2019 840.40p 841.50p 838.46p 840.60p 8365254
20/08/2019 845.00p 848.20p 840.20p 840.80p 22271260
19/08/2019 568.20p 865.80p 565.20p 850.00p 6442655
16/08/2019 570.60p 570.60p 557.60p 563.00p 406797
15/08/2019 562.80p 569.00p 557.02p 561.00p 582249
14/08/2019 585.80p 585.80p 563.40p 564.80p 664182
13/08/2019 568.80p 582.60p 568.60p 581.00p 964915
12/08/2019 577.80p 582.60p 566.28p 572.80p 694533
09/08/2019 578.40p 578.93p 567.20p 572.00p 774934
08/08/2019 581.20p 582.16p 565.40p 577.20p 1002614
07/08/2019 601.60p 603.00p 593.40p 597.40p 845809
06/08/2019 598.60p 609.80p 598.60p 599.60p 677983
05/08/2019 612.00p 612.00p 600.20p 602.00p 620837
02/08/2019 628.20p 630.60p 615.20p 615.20p 651695
01/08/2019 627.60p 636.60p 627.60p 632.60p 541792
31/07/2019 624.80p 635.40p 623.00p 625.40p 769676
30/07/2019 640.40p 640.40p 624.00p 627.60p 693348
29/07/2019 636.00p 638.80p 627.60p 636.60p 614613
26/07/2019 631.20p 634.80p 628.20p 634.80p 436883
25/07/2019 641.40p 646.00p 625.20p 629.00p 868556
24/07/2019 648.80p 649.40p 631.20p 640.00p 736347
23/07/2019 653.20p 653.80p 644.40p 648.80p 469683
22/07/2019 658.40p 663.00p 643.00p 649.60p 898070
19/07/2019 658.20p 663.60p 654.40p 661.80p 1357732
18/07/2019 643.60p 667.80p 643.60p 652.00p 1477320
17/07/2019 638.40p 652.00p 637.73p 644.40p 1023488
16/07/2019 642.60p 646.20p 636.00p 642.00p 1590530
15/07/2019 630.60p 646.00p 630.60p 640.60p 1217747
12/07/2019 619.60p 631.00p 613.77p 627.60p 808517
11/07/2019 619.80p 621.60p 615.00p 619.80p 690137
10/07/2019 622.60p 623.40p 613.80p 615.20p 728755
09/07/2019 620.00p 624.00p 616.00p 616.40p 1383306
08/07/2019 618.00p 624.40p 615.80p 618.20p 906954
05/07/2019 630.80p 631.60p 617.00p 620.20p 1055637
04/07/2019 622.80p 630.80p 622.80p 627.40p 909662
03/07/2019 619.60p 627.20p 616.80p 627.20p 969897
02/07/2019 623.00p 628.40p 612.40p 617.00p 1642581
01/07/2019 624.20p 630.40p 619.40p 623.00p 1318084
28/06/2019 611.80p 625.80p 611.80p 618.00p 1968775
27/06/2019 575.80p 617.00p 575.80p 611.60p 3281074
26/06/2019 582.80p 584.60p 580.00p 580.00p 998299
25/06/2019 582.00p 587.40p 576.80p 581.00p 2271881
24/06/2019 586.80p 592.60p 577.73p 584.60p 1611675
21/06/2019 599.20p 602.20p 588.20p 588.20p 3190718
20/06/2019 612.40p 612.40p 598.40p 600.00p 1072044
19/06/2019 602.20p 613.60p 598.20p 608.60p 1362756
18/06/2019 606.40p 610.20p 603.20p 604.20p 1164357
17/06/2019 609.40p 615.65p 602.00p 607.20p 807139
14/06/2019 610.00p 614.20p 598.40p 610.40p 1634002
13/06/2019 650.40p 651.22p 602.20p 612.40p 1408965
12/06/2019 652.00p 655.80p 650.80p 652.20p 715951
11/06/2019 658.40p 658.56p 644.80p 653.80p 609928
10/06/2019 659.00p 660.72p 654.80p 655.00p 363299
07/06/2019 652.00p 656.20p 647.98p 656.20p 675847
06/06/2019 647.80p 655.40p 647.80p 650.00p 652796
05/06/2019 640.40p 652.80p 640.40p 646.00p 883570
04/06/2019 631.20p 644.80p 627.20p 641.40p 663969
03/06/2019 639.80p 639.80p 627.00p 632.80p 632965
31/05/2019 638.00p 642.47p 629.20p 638.20p 616634
30/05/2019 629.40p 638.80p 627.40p 638.00p 412636
29/05/2019 631.80p 632.86p 623.40p 632.40p 580443
28/05/2019 635.40p 637.40p 628.20p 636.60p 707462
24/05/2019 631.40p 636.80p 628.10p 635.40p 430017
23/05/2019 626.20p 636.80p 625.60p 632.20p 680494
22/05/2019 636.00p 636.14p 630.60p 634.80p 958208
21/05/2019 625.00p 635.00p 623.20p 635.00p 540719
20/05/2019 633.00p 633.00p 615.29p 623.00p 911900
17/05/2019 628.00p 633.00p 620.60p 623.00p 556783
16/05/2019 628.00p 632.60p 623.40p 624.80p 874886
15/05/2019 615.00p 629.40p 615.00p 626.40p 1167513
14/05/2019 600.00p 612.40p 598.96p 612.40p 1887041
13/05/2019 602.80p 603.00p 596.80p 599.60p 884688
10/05/2019 605.40p 605.40p 597.60p 599.40p 1015499
09/05/2019 612.40p 614.80p 599.80p 600.40p 2188660
08/05/2019 618.20p 619.40p 607.60p 611.60p 833783
07/05/2019 611.20p 620.00p 610.20p 614.80p 926158
03/05/2019 616.20p 617.60p 608.80p 608.80p 931549
02/05/2019 616.60p 617.44p 608.00p 615.00p 1467582
01/05/2019 645.80p 646.44p 604.60p 616.40p 1208626
30/04/2019 690.60p 690.60p 634.60p 641.00p 2358974
29/04/2019 702.00p 705.85p 690.20p 692.60p 963815
26/04/2019 685.20p 704.40p 683.16p 704.40p 886481
25/04/2019 675.60p 688.60p 669.60p 682.60p 958218
24/04/2019 672.00p 679.20p 669.00p 677.60p 841058
23/04/2019 659.80p 675.20p 653.60p 673.60p 721030
18/04/2019 656.00p 664.60p 656.00p 664.60p 429757
17/04/2019 657.00p 659.80p 649.60p 659.80p 670587
16/04/2019 662.20p 666.00p 658.20p 659.00p 959367
15/04/2019 662.20p 665.20p 659.20p 660.60p 608735
12/04/2019 664.40p 666.08p 660.20p 664.00p 482522
11/04/2019 662.60p 669.60p 658.00p 665.00p 470359
10/04/2019 666.00p 668.80p 659.60p 660.40p 856490
09/04/2019 660.60p 662.20p 653.80p 662.20p 776412
08/04/2019 665.00p 670.74p 657.20p 658.20p 741103
05/04/2019 672.20p 673.86p 662.60p 663.80p 520897
04/04/2019 668.80p 672.80p 665.00p 670.20p 523969
03/04/2019 662.20p 672.20p 656.51p 672.20p 1273671
02/04/2019 666.80p 668.49p 653.40p 660.80p 588040
01/04/2019 668.00p 671.20p 660.00p 664.00p 626084
29/03/2019 665.00p 674.24p 659.40p 665.40p 910185
28/03/2019 662.40p 665.60p 659.40p 662.40p 1000016
27/03/2019 672.00p 675.06p 661.60p 662.20p 763823
26/03/2019 663.20p 664.71p 657.80p 662.00p 892874
25/03/2019 663.80p 669.63p 657.20p 659.00p 642813
22/03/2019 670.20p 677.40p 667.64p 671.20p 980349
21/03/2019 667.40p 675.16p 658.00p 668.00p 655479
20/03/2019 677.20p 679.60p 667.80p 667.80p 785991
19/03/2019 669.60p 680.00p 663.06p 678.00p 1055060
18/03/2019 652.40p 674.60p 652.40p 671.20p 928560
15/03/2019 647.80p 662.60p 645.20p 652.00p 4437291
14/03/2019 640.60p 650.80p 639.05p 648.80p 472777
13/03/2019 637.40p 645.40p 630.26p 641.60p 560308
12/03/2019 648.20p 648.40p 635.80p 639.80p 427466
11/03/2019 640.80p 647.20p 638.80p 645.00p 499079
08/03/2019 640.00p 644.60p 632.60p 638.60p 630855
07/03/2019 658.00p 658.44p 639.20p 642.00p 561472
06/03/2019 660.00p 663.00p 655.80p 661.00p 449850
05/03/2019 670.40p 670.40p 657.67p 662.00p 592237
04/03/2019 660.00p 662.11p 654.80p 660.00p 555927
01/03/2019 653.00p 662.20p 650.00p 660.00p 908057
28/02/2019 656.20p 660.50p 649.00p 660.00p 879180
27/02/2019 657.40p 660.80p 651.80p 658.00p 1402351
26/02/2019 655.00p 665.00p 650.60p 659.40p 1243178
25/02/2019 672.80p 674.80p 649.10p 659.60p 1761480
22/02/2019 660.00p 679.20p 658.80p 671.80p 1342010
21/02/2019 649.20p 662.00p 647.20p 658.80p 1069597
20/02/2019 638.00p 650.40p 636.80p 650.40p 1697762
19/02/2019 623.40p 640.80p 621.60p 640.80p 1204787
18/02/2019 606.40p 626.40p 606.40p 626.40p 1031247
15/02/2019 597.20p 608.80p 595.40p 604.20p 663291
14/02/2019 609.20p 609.71p 597.00p 599.40p 483138
13/02/2019 607.00p 619.60p 603.43p 607.60p 643068
12/02/2019 609.00p 612.60p 603.40p 607.00p 679540
11/02/2019 596.80p 609.80p 592.08p 608.80p 604802
08/02/2019 602.80p 608.20p 595.20p 595.80p 644623
07/02/2019 600.40p 608.80p 595.60p 602.40p 513890
06/02/2019 601.40p 609.80p 599.64p 607.80p 740088
05/02/2019 602.80p 607.60p 601.20p 604.40p 759033
04/02/2019 597.40p 602.80p 592.00p 600.40p 582072
01/02/2019 602.00p 603.30p 589.40p 597.20p 579830
31/01/2019 610.00p 613.15p 599.70p 600.00p 1246253
30/01/2019 599.00p 610.40p 591.20p 609.60p 1219718
29/01/2019 590.80p 602.80p 588.20p 593.60p 952970
28/01/2019 591.40p 595.40p 583.00p 591.60p 560700
25/01/2019 586.20p 603.40p 586.20p 590.00p 689054
24/01/2019 598.40p 600.20p 584.00p 585.40p 889922
23/01/2019 599.40p 604.39p 593.40p 600.00p 609384
22/01/2019 600.80p 615.40p 599.00p 600.00p 1026412
21/01/2019 598.60p 605.86p 593.20p 597.00p 553474
18/01/2019 602.80p 609.40p 593.40p 602.40p 808402
17/01/2019 605.40p 612.00p 595.40p 601.60p 766256

*Close Price adjusted for both dividends and splits