Greene King (GNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/01/2019 600.00p 614.60p 600.00p 605.20p 819414
15/01/2019 605.00p 613.00p 598.40p 603.00p 754903
14/01/2019 607.00p 611.00p 590.20p 600.00p 858576
11/01/2019 599.60p 611.40p 591.27p 611.40p 787033
10/01/2019 594.00p 602.00p 589.20p 599.60p 671169
09/01/2019 585.00p 595.20p 578.18p 595.20p 872203
08/01/2019 558.80p 592.20p 558.80p 584.00p 1597848
07/01/2019 548.40p 559.00p 545.20p 553.20p 766759
04/01/2019 541.80p 558.20p 541.80p 545.40p 976533
03/01/2019 527.60p 536.00p 527.20p 535.80p 659726
02/01/2019 528.20p 529.25p 513.60p 528.60p 547659
31/12/2018 515.40p 528.00p 509.98p 528.00p 152901
28/12/2018 515.00p 519.20p 511.00p 515.00p 623209
27/12/2018 526.60p 530.24p 508.40p 509.80p 372038
24/12/2018 518.80p 530.78p 515.60p 522.20p 97007
21/12/2018 523.60p 527.23p 517.68p 524.80p 1881414
20/12/2018 515.60p 533.80p 509.78p 528.60p 857035
19/12/2018 521.00p 527.00p 520.20p 520.20p 619722
18/12/2018 515.20p 531.80p 511.60p 523.00p 508512
17/12/2018 530.80p 530.80p 518.20p 520.00p 752186
14/12/2018 521.40p 530.71p 517.00p 529.20p 734592
13/12/2018 520.00p 525.40p 517.25p 521.40p 633697
12/12/2018 518.60p 524.10p 515.20p 519.60p 613497
11/12/2018 513.60p 524.20p 507.80p 517.40p 802605
10/12/2018 536.00p 537.97p 514.20p 516.00p 565135
07/12/2018 523.40p 536.20p 518.01p 535.20p 863136
06/12/2018 533.60p 533.64p 518.40p 520.00p 1039856
05/12/2018 540.00p 550.30p 534.20p 541.80p 1107006
04/12/2018 547.40p 555.00p 537.00p 537.00p 1114636
03/12/2018 550.80p 557.59p 540.08p 544.60p 782204
30/11/2018 534.80p 550.56p 533.20p 549.20p 1582672
29/11/2018 519.80p 548.60p 514.20p 535.60p 2068357
28/11/2018 514.40p 518.60p 500.60p 507.60p 751683
27/11/2018 513.00p 526.00p 510.00p 517.40p 928964
26/11/2018 511.60p 525.00p 510.40p 512.00p 689883
23/11/2018 512.00p 512.80p 505.99p 511.60p 354854
22/11/2018 504.60p 511.40p 499.80p 509.20p 462306
21/11/2018 496.10p 505.60p 490.40p 503.80p 692297
20/11/2018 505.40p 509.80p 492.30p 495.80p 706182
19/11/2018 495.20p 511.00p 493.03p 504.40p 965963
16/11/2018 492.00p 508.00p 490.70p 496.10p 938822
15/11/2018 494.70p 501.60p 481.60p 491.10p 753396
14/11/2018 498.20p 500.60p 492.70p 495.80p 467950
13/11/2018 491.30p 498.00p 491.30p 497.40p 581611
12/11/2018 500.80p 503.93p 484.00p 492.90p 637007
09/11/2018 498.10p 508.80p 492.40p 500.00p 1633819
08/11/2018 490.30p 496.40p 486.10p 496.40p 820615
07/11/2018 500.80p 501.40p 478.10p 489.30p 891665
06/11/2018 493.50p 507.00p 467.70p 500.60p 1197185
05/11/2018 497.70p 504.88p 494.50p 496.80p 456275
02/11/2018 499.10p 505.40p 493.10p 497.70p 1216423
01/11/2018 486.20p 506.20p 482.38p 498.90p 1094403
31/10/2018 495.10p 495.10p 478.34p 482.60p 1062232
30/10/2018 488.90p 494.80p 483.70p 490.90p 471876
29/10/2018 491.60p 496.00p 486.46p 490.50p 634544
26/10/2018 484.80p 491.10p 483.10p 486.50p 591885
25/10/2018 481.70p 486.30p 478.30p 484.80p 481170
24/10/2018 479.40p 491.00p 479.40p 484.30p 441981
23/10/2018 482.30p 486.90p 476.70p 480.00p 571965
22/10/2018 493.00p 498.16p 484.30p 487.10p 501932
19/10/2018 489.60p 497.20p 489.60p 491.50p 583932
18/10/2018 498.10p 501.40p 490.40p 492.60p 467305
17/10/2018 500.00p 508.60p 495.90p 500.20p 682023
16/10/2018 497.20p 503.60p 490.30p 500.00p 1030090
15/10/2018 494.40p 507.40p 491.42p 494.00p 909191
12/10/2018 494.90p 508.20p 494.90p 502.00p 1258377
11/10/2018 485.50p 502.20p 482.60p 495.80p 1172342
10/10/2018 483.70p 493.40p 473.60p 490.00p 832706
09/10/2018 490.50p 498.60p 479.75p 481.30p 792810
08/10/2018 482.00p 496.10p 480.80p 487.90p 570607
05/10/2018 502.20p 507.60p 481.40p 482.90p 1444239
04/10/2018 491.00p 506.40p 491.00p 502.20p 963370
03/10/2018 485.50p 498.40p 485.50p 492.00p 704981
02/10/2018 489.60p 499.56p 483.10p 485.20p 833694
01/10/2018 491.80p 498.00p 487.80p 488.30p 1248711
28/09/2018 496.20p 501.20p 489.20p 490.20p 767906
27/09/2018 501.20p 511.60p 494.60p 498.30p 671707
26/09/2018 500.80p 505.20p 493.93p 498.80p 535319
25/09/2018 503.20p 513.60p 498.70p 498.70p 478557
24/09/2018 504.40p 510.36p 496.90p 503.20p 582029
21/09/2018 507.80p 514.60p 501.20p 501.40p 3090140
20/09/2018 519.20p 524.20p 508.40p 508.80p 927522
19/09/2018 518.00p 520.95p 515.00p 518.20p 1536893
18/09/2018 514.00p 518.40p 511.79p 514.40p 623132
17/09/2018 514.60p 520.40p 507.50p 519.80p 530483
14/09/2018 513.80p 518.00p 506.80p 510.40p 900054
13/09/2018 522.80p 523.00p 506.60p 511.80p 795339
12/09/2018 513.20p 543.40p 510.80p 519.20p 1386480
11/09/2018 509.60p 515.40p 499.80p 511.00p 816564
10/09/2018 507.00p 518.80p 502.20p 515.00p 1319583
07/09/2018 489.80p 542.31p 489.80p 510.60p 2783506
06/09/2018 474.80p 476.90p 470.30p 475.00p 1088649
05/09/2018 474.60p 481.20p 474.60p 475.20p 661949
04/09/2018 483.60p 488.96p 474.70p 478.80p 716136
03/09/2018 486.00p 489.71p 478.30p 479.50p 659678
31/08/2018 484.00p 490.40p 483.90p 486.70p 1052923
30/08/2018 473.10p 487.20p 471.20p 482.70p 741173
29/08/2018 483.00p 484.50p 466.68p 472.80p 573887
28/08/2018 486.40p 491.90p 472.50p 480.30p 625960
24/08/2018 483.00p 488.20p 481.40p 487.20p 866610
23/08/2018 485.00p 487.70p 483.60p 485.40p 1100515
22/08/2018 479.70p 488.40p 479.70p 484.80p 1047035
21/08/2018 483.00p 486.40p 481.60p 483.30p 1198926
20/08/2018 485.40p 487.50p 478.20p 484.40p 539942
17/08/2018 486.00p 486.00p 472.79p 481.90p 433793
16/08/2018 480.10p 486.30p 480.10p 484.20p 1428865
15/08/2018 492.90p 497.30p 479.40p 480.00p 1725396
14/08/2018 476.70p 490.70p 476.44p 481.20p 1768492
13/08/2018 486.00p 488.50p 475.60p 475.80p 578684
10/08/2018 491.30p 499.30p 487.00p 487.00p 885734
09/08/2018 495.00p 496.32p 486.26p 489.70p 451681
08/08/2018 487.30p 496.00p 487.30p 492.20p 481826
07/08/2018 484.90p 495.10p 484.90p 489.00p 566312
06/08/2018 490.40p 490.79p 481.80p 487.20p 593088
03/08/2018 487.00p 490.50p 482.80p 488.70p 656068
02/08/2018 488.30p 495.60p 483.70p 484.70p 845233
01/08/2018 513.00p 516.00p 507.20p 510.00p 967324
31/07/2018 520.00p 521.40p 513.40p 514.80p 1100599
30/07/2018 517.60p 524.40p 512.20p 518.00p 1018594
27/07/2018 519.60p 520.80p 515.27p 518.20p 615536
26/07/2018 517.40p 519.80p 514.00p 516.60p 717820
25/07/2018 531.40p 534.00p 514.80p 518.20p 969994
24/07/2018 532.80p 533.69p 527.20p 529.60p 828601
23/07/2018 537.60p 537.61p 526.60p 530.00p 714125
20/07/2018 540.00p 542.87p 532.80p 535.80p 774541
19/07/2018 536.00p 552.00p 532.67p 538.20p 1643777
18/07/2018 539.40p 539.40p 524.20p 526.40p 1409051
17/07/2018 568.00p 572.10p 530.80p 535.40p 2111785
16/07/2018 571.40p 576.20p 567.80p 568.40p 989479
13/07/2018 571.40p 580.40p 567.00p 572.20p 812948
12/07/2018 564.80p 569.40p 559.00p 566.20p 699799
11/07/2018 565.00p 565.00p 554.20p 562.20p 942587
10/07/2018 569.00p 569.43p 560.20p 567.40p 639503
09/07/2018 556.00p 568.80p 554.80p 566.80p 1118980
06/07/2018 558.20p 559.54p 550.20p 554.00p 1164164
05/07/2018 560.00p 565.20p 553.60p 555.80p 900093
04/07/2018 561.40p 563.91p 553.60p 560.40p 674939
03/07/2018 562.60p 565.20p 555.80p 560.00p 1235373
02/07/2018 570.00p 586.63p 559.00p 560.00p 1501371
29/06/2018 583.60p 590.48p 559.70p 575.60p 2576403
28/06/2018 642.00p 642.00p 553.40p 581.00p 4558254
27/06/2018 635.00p 642.40p 634.60p 638.60p 753834
26/06/2018 644.20p 644.20p 631.80p 637.00p 1037862
25/06/2018 631.80p 652.20p 631.80p 642.60p 1208709
22/06/2018 631.60p 639.80p 629.40p 636.80p 3195801
21/06/2018 633.00p 639.60p 628.40p 629.60p 1158548
20/06/2018 623.80p 634.20p 619.80p 631.40p 906763
19/06/2018 620.00p 632.00p 608.80p 622.60p 1313342
18/06/2018 618.40p 639.60p 618.40p 634.80p 1522216
15/06/2018 632.40p 635.80p 619.40p 619.80p 1742761
14/06/2018 619.60p 635.80p 617.80p 632.80p 1889783
13/06/2018 625.00p 627.40p 612.72p 625.40p 901893
12/06/2018 625.00p 628.60p 621.40p 625.00p 795893
11/06/2018 620.20p 624.90p 613.40p 623.60p 741303
08/06/2018 610.00p 616.00p 608.20p 616.00p 793583
07/06/2018 609.00p 622.00p 603.40p 613.40p 912865
06/06/2018 613.40p 615.80p 605.80p 611.00p 956042
05/06/2018 583.40p 616.60p 583.40p 612.40p 1677000
04/06/2018 581.20p 590.80p 581.20p 586.20p 1080665
01/06/2018 580.00p 584.00p 577.40p 580.00p 783365
31/05/2018 577.80p 586.60p 577.80p 579.80p 1177897
30/05/2018 583.60p 583.60p 571.40p 576.80p 680364
29/05/2018 583.20p 584.69p 574.60p 579.40p 982348
25/05/2018 582.80p 584.80p 577.00p 584.40p 613371
24/05/2018 580.00p 586.20p 577.20p 581.40p 579251
23/05/2018 589.80p 591.20p 577.40p 581.80p 1279926
22/05/2018 556.80p 594.00p 556.80p 591.40p 1872409
21/05/2018 547.20p 557.60p 547.20p 557.60p 1350577
18/05/2018 552.60p 552.60p 545.00p 547.20p 781247
17/05/2018 545.80p 560.00p 544.80p 551.80p 759902
16/05/2018 559.20p 559.20p 544.80p 546.60p 1323788
15/05/2018 554.00p 565.00p 553.20p 558.40p 874655
14/05/2018 540.60p 559.40p 538.85p 553.60p 1046362
11/05/2018 541.80p 544.00p 536.80p 539.80p 736070
10/05/2018 548.80p 550.00p 539.79p 542.60p 541687
09/05/2018 541.40p 549.60p 538.03p 547.40p 854319
08/05/2018 537.80p 547.80p 537.80p 540.00p 988378
04/05/2018 548.80p 548.80p 538.80p 540.20p 569625
03/05/2018 546.20p 548.40p 542.60p 545.00p 877704
02/05/2018 550.80p 554.40p 545.40p 546.80p 902717
01/05/2018 547.20p 557.77p 546.40p 550.00p 459539
30/04/2018 543.40p 551.20p 540.40p 547.00p 1185287
27/04/2018 535.40p 545.40p 533.32p 544.00p 803164
26/04/2018 539.00p 543.80p 532.20p 535.20p 1622324
25/04/2018 546.00p 548.70p 533.47p 536.60p 1374968
24/04/2018 561.00p 562.80p 545.00p 545.00p 1066828
23/04/2018 562.60p 568.13p 552.00p 560.80p 1029841
20/04/2018 580.60p 580.65p 559.20p 562.60p 1527041
19/04/2018 568.20p 582.40p 566.20p 580.80p 1309128
18/04/2018 579.60p 579.93p 559.93p 566.00p 1154739
17/04/2018 574.00p 579.80p 559.80p 578.60p 1493842
16/04/2018 559.40p 573.97p 553.00p 572.20p 1829185
13/04/2018 529.80p 561.60p 527.20p 558.00p 3381360
12/04/2018 480.00p 532.80p 480.00p 528.00p 3426545
11/04/2018 471.40p 476.90p 454.00p 464.90p 1756540
10/04/2018 471.30p 474.49p 462.30p 472.80p 1121683
09/04/2018 476.30p 483.85p 466.20p 470.50p 1094069
06/04/2018 484.30p 487.61p 473.40p 474.80p 1036461
05/04/2018 477.40p 490.00p 477.40p 484.80p 1368442
04/04/2018 467.40p 477.20p 465.80p 474.40p 931114

*Close Price adjusted for both dividends and splits