Greene King (GNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/04/2018 470.70p 471.80p 460.98p 468.40p 1742948
29/03/2018 469.10p 476.70p 462.80p 471.40p 1091071
28/03/2018 463.00p 470.60p 458.98p 469.60p 1474674
27/03/2018 461.60p 464.80p 458.20p 463.40p 989313
26/03/2018 470.70p 475.31p 457.70p 458.90p 1013183
23/03/2018 466.50p 473.00p 458.70p 469.80p 1128955
22/03/2018 461.50p 472.60p 459.20p 467.20p 1486728
21/03/2018 476.50p 478.44p 460.00p 462.50p 1975395
20/03/2018 485.60p 486.30p 477.30p 477.30p 1266668
19/03/2018 477.20p 488.20p 477.20p 483.10p 2207134
16/03/2018 495.60p 507.60p 476.50p 476.50p 10755658
15/03/2018 493.10p 494.90p 483.20p 484.00p 1870100
14/03/2018 491.10p 503.00p 485.93p 492.80p 1452790
13/03/2018 496.70p 501.00p 489.40p 491.90p 1146660
12/03/2018 489.50p 503.00p 488.60p 496.30p 1448780
09/03/2018 488.60p 492.90p 486.60p 487.80p 1545499
08/03/2018 485.50p 490.80p 479.86p 489.30p 1917597
07/03/2018 490.00p 496.70p 483.60p 484.70p 1757693
06/03/2018 501.00p 505.00p 487.20p 490.00p 2664760
05/03/2018 508.00p 510.20p 495.90p 498.90p 1767828
02/03/2018 522.20p 529.56p 505.40p 508.40p 1994246
01/03/2018 522.40p 526.40p 509.43p 523.60p 1624835
28/02/2018 532.00p 532.00p 516.80p 522.00p 2047926
27/02/2018 525.60p 536.60p 524.00p 532.80p 1525109
26/02/2018 523.40p 526.00p 519.40p 521.40p 1163650
23/02/2018 517.80p 523.40p 512.00p 521.20p 1842053
22/02/2018 507.00p 516.80p 506.40p 516.40p 1637817
21/02/2018 508.20p 511.60p 500.80p 507.40p 954304
20/02/2018 513.60p 516.20p 504.20p 506.20p 1097091
19/02/2018 517.60p 524.80p 509.60p 512.60p 1238011
16/02/2018 510.60p 522.00p 510.60p 516.60p 1062603
15/02/2018 514.40p 515.60p 507.60p 508.60p 895787
14/02/2018 506.80p 516.80p 506.80p 511.80p 916492
13/02/2018 516.60p 516.60p 502.20p 503.40p 861424
12/02/2018 516.80p 522.00p 510.80p 513.60p 840350
09/02/2018 509.20p 514.20p 507.40p 512.40p 957235
08/02/2018 502.00p 511.40p 501.20p 508.80p 1049772
07/02/2018 502.00p 505.40p 494.40p 502.20p 1606390
06/02/2018 500.00p 506.00p 494.70p 500.60p 1515612
05/02/2018 517.20p 521.00p 509.20p 511.40p 1139587
02/02/2018 524.40p 524.60p 519.00p 519.80p 830177
01/02/2018 522.20p 530.00p 521.60p 524.00p 1159702
31/01/2018 525.20p 528.60p 522.00p 522.00p 1638384
30/01/2018 531.00p 537.42p 524.20p 525.20p 1429984
29/01/2018 537.00p 541.20p 530.40p 532.80p 941561
26/01/2018 538.80p 538.80p 528.86p 533.60p 872424
25/01/2018 522.00p 539.00p 515.60p 537.40p 1635460
24/01/2018 525.40p 533.40p 521.05p 526.80p 822027
23/01/2018 523.60p 527.40p 518.00p 526.60p 835923
22/01/2018 521.20p 523.40p 515.20p 521.20p 795660
19/01/2018 524.20p 524.60p 519.40p 521.40p 1008871
18/01/2018 520.20p 524.00p 518.65p 524.00p 980580
17/01/2018 530.20p 530.20p 517.83p 519.60p 1007502
16/01/2018 531.40p 533.00p 524.80p 530.80p 912552
15/01/2018 536.00p 536.60p 526.60p 532.00p 848738
12/01/2018 527.20p 533.60p 522.80p 528.00p 1439971
11/01/2018 553.40p 553.40p 517.80p 526.20p 2776233
10/01/2018 577.60p 577.60p 557.00p 559.80p 1924232
09/01/2018 582.00p 584.20p 575.18p 577.20p 2676938
08/01/2018 580.20p 585.00p 577.00p 580.00p 2945396
05/01/2018 572.00p 581.00p 568.20p 578.00p 1386279
04/01/2018 566.40p 572.80p 560.00p 572.60p 1116656
03/01/2018 569.80p 569.80p 559.20p 563.40p 1065782
02/01/2018 555.00p 569.40p 552.00p 568.40p 1670446
29/12/2017 558.00p 559.50p 553.00p 555.00p 410331
28/12/2017 546.00p 563.16p 543.50p 555.00p 1279304
27/12/2017 533.50p 550.50p 533.00p 549.00p 955000
22/12/2017 529.50p 534.50p 526.01p 533.50p 382514
21/12/2017 533.50p 538.00p 527.50p 531.00p 1252892
20/12/2017 535.50p 542.00p 530.00p 536.00p 892569
19/12/2017 536.00p 542.03p 534.50p 536.00p 1371562
18/12/2017 526.50p 542.50p 523.20p 537.50p 1696714
15/12/2017 519.00p 524.50p 513.00p 522.50p 2303620
14/12/2017 517.50p 522.50p 515.70p 520.50p 884533
13/12/2017 517.00p 526.50p 515.50p 520.00p 1168545
12/12/2017 516.00p 527.00p 506.00p 519.50p 1891689
11/12/2017 516.00p 530.75p 516.00p 527.00p 1019587
08/12/2017 507.50p 522.50p 507.00p 517.50p 1129242
07/12/2017 520.50p 523.00p 503.00p 508.50p 1536152
06/12/2017 520.00p 528.50p 516.00p 524.50p 937156
05/12/2017 527.00p 527.50p 518.00p 524.00p 1117154
04/12/2017 526.00p 529.50p 513.50p 525.50p 1275681
01/12/2017 518.00p 528.00p 513.50p 520.50p 2146290
30/11/2017 505.50p 532.50p 495.10p 520.00p 5784150
29/11/2017 521.00p 542.00p 521.00p 540.00p 1277242
28/11/2017 517.50p 527.00p 515.50p 526.50p 1095168
27/11/2017 512.00p 517.50p 511.50p 517.50p 1172719
24/11/2017 507.00p 515.50p 503.00p 514.00p 1365382
23/11/2017 518.00p 518.00p 490.08p 509.00p 1476680
22/11/2017 513.00p 519.45p 509.00p 518.00p 1838466
21/11/2017 511.50p 515.00p 505.01p 513.00p 1344352
20/11/2017 516.50p 520.00p 511.00p 511.50p 1319728
17/11/2017 534.50p 534.50p 515.00p 516.00p 1844062
16/11/2017 534.00p 539.50p 532.00p 536.50p 1836245
15/11/2017 538.00p 542.45p 530.60p 531.50p 1358767
14/11/2017 542.00p 543.50p 537.00p 537.00p 922154
13/11/2017 540.50p 547.00p 540.50p 542.00p 1155893
10/11/2017 548.50p 550.78p 538.50p 542.50p 864069
09/11/2017 534.00p 551.00p 534.00p 546.50p 920721
08/11/2017 535.00p 539.50p 528.38p 536.50p 855048
07/11/2017 547.50p 550.00p 538.00p 538.50p 1388603
06/11/2017 553.50p 555.50p 543.50p 549.00p 1402565
03/11/2017 555.00p 561.50p 552.00p 556.00p 921135
02/11/2017 544.00p 555.50p 541.84p 554.50p 1071248
01/11/2017 542.00p 546.00p 535.50p 545.00p 1211588
31/10/2017 539.00p 544.50p 538.50p 541.00p 773679
30/10/2017 528.00p 544.50p 524.40p 541.50p 1789507
27/10/2017 525.00p 533.00p 524.00p 530.50p 853525
26/10/2017 524.50p 537.00p 518.05p 528.00p 780464
25/10/2017 531.00p 532.75p 523.00p 525.00p 835888
24/10/2017 528.50p 535.50p 528.50p 529.50p 914517
23/10/2017 539.50p 544.35p 529.50p 531.50p 1130324
20/10/2017 540.50p 544.00p 535.50p 543.00p 978758
19/10/2017 542.00p 545.50p 533.49p 538.00p 5545447
18/10/2017 538.50p 547.50p 531.00p 544.50p 1197117
17/10/2017 538.00p 542.50p 531.00p 537.50p 1083903
16/10/2017 533.00p 534.50p 527.00p 534.00p 943146
13/10/2017 532.50p 539.50p 529.50p 531.00p 1264501
12/10/2017 538.00p 542.50p 529.50p 530.00p 857645
11/10/2017 535.50p 542.00p 531.50p 537.00p 774151
10/10/2017 520.00p 542.00p 518.00p 540.00p 1371194
09/10/2017 535.50p 540.00p 520.00p 520.00p 1101271
06/10/2017 530.50p 543.50p 530.50p 535.00p 1379340
05/10/2017 538.00p 541.00p 530.00p 530.00p 1047965
04/10/2017 539.50p 543.50p 526.00p 538.50p 2247710
03/10/2017 550.50p 551.00p 542.50p 549.00p 1495784
02/10/2017 545.00p 555.00p 545.00p 551.00p 868931
29/09/2017 545.50p 556.50p 544.50p 546.50p 2102037
28/09/2017 563.50p 565.00p 544.50p 547.00p 1308721
27/09/2017 565.50p 571.00p 555.50p 564.00p 857420
26/09/2017 569.00p 569.00p 562.50p 565.00p 757242
25/09/2017 556.50p 573.00p 556.00p 570.00p 828276
22/09/2017 558.00p 560.00p 553.50p 557.00p 816446
21/09/2017 562.00p 562.00p 552.00p 556.50p 586905
20/09/2017 555.50p 566.00p 555.50p 563.00p 809071
19/09/2017 556.50p 556.50p 551.00p 555.00p 860132
18/09/2017 557.50p 560.00p 551.50p 555.00p 965171
15/09/2017 565.00p 567.00p 553.50p 556.00p 3333557
14/09/2017 554.50p 576.00p 550.50p 564.00p 1602969
13/09/2017 546.50p 555.50p 546.00p 555.00p 1701508
12/09/2017 540.00p 549.50p 527.00p 548.00p 1617869
11/09/2017 559.50p 559.50p 533.50p 539.50p 2214150
08/09/2017 590.00p 599.00p 553.00p 555.50p 5181063
07/09/2017 666.50p 666.50p 652.50p 659.00p 824912
06/09/2017 660.00p 674.00p 656.50p 666.00p 835910
05/09/2017 666.00p 666.00p 663.00p 664.00p 448861
04/09/2017 673.00p 673.00p 659.50p 661.50p 512320
01/09/2017 670.50p 673.50p 652.00p 663.00p 1216244
31/08/2017 671.50p 690.50p 671.00p 689.50p 618810
30/08/2017 660.00p 672.50p 660.00p 669.00p 515013
29/08/2017 657.00p 661.00p 652.00p 659.50p 598188
25/08/2017 658.50p 662.50p 654.50p 658.50p 574750
24/08/2017 657.00p 662.50p 652.50p 659.00p 723914
23/08/2017 659.50p 662.00p 654.50p 656.50p 360967
22/08/2017 662.00p 663.00p 659.00p 660.50p 347783
21/08/2017 656.50p 660.00p 653.50p 660.00p 356165
18/08/2017 660.00p 660.00p 653.50p 658.00p 357732
17/08/2017 667.00p 668.50p 661.00p 661.50p 343442
16/08/2017 666.50p 673.00p 663.00p 665.00p 587211
15/08/2017 660.00p 667.00p 650.50p 664.00p 580600
14/08/2017 656.50p 663.50p 656.50p 659.50p 778040
11/08/2017 660.00p 664.00p 649.00p 655.00p 1234332
10/08/2017 685.00p 685.50p 663.00p 663.00p 1185184
09/08/2017 694.00p 702.50p 688.50p 698.00p 876440
08/08/2017 694.50p 698.00p 691.00p 695.50p 506369
07/08/2017 701.00p 701.00p 692.00p 694.00p 655571
04/08/2017 694.50p 701.00p 689.00p 699.50p 802295
03/08/2017 695.00p 695.50p 689.00p 694.00p 773936
02/08/2017 688.00p 694.00p 686.00p 690.00p 669094
01/08/2017 686.00p 689.50p 684.00p 687.00p 715577
31/07/2017 676.00p 689.00p 672.50p 685.00p 882073
28/07/2017 678.00p 681.00p 672.50p 675.50p 424284
27/07/2017 675.50p 682.50p 674.00p 679.50p 688758
26/07/2017 672.50p 677.50p 669.00p 676.00p 515779
25/07/2017 673.00p 675.50p 667.50p 671.50p 559565
24/07/2017 679.00p 680.50p 666.50p 671.00p 780462
21/07/2017 682.50p 686.50p 674.50p 679.00p 455387
20/07/2017 686.00p 686.00p 678.50p 684.00p 720631
19/07/2017 677.50p 682.50p 670.50p 682.50p 1607854
18/07/2017 664.00p 676.00p 662.00p 674.50p 1036396
17/07/2017 660.00p 667.00p 657.50p 665.00p 789111
14/07/2017 660.50p 662.00p 655.50p 657.50p 725790
13/07/2017 653.00p 661.50p 651.50p 659.50p 755243
12/07/2017 659.50p 663.00p 650.00p 652.50p 1086019
11/07/2017 660.50p 661.50p 651.00p 655.50p 626374
10/07/2017 666.00p 666.00p 658.50p 659.00p 746146
07/07/2017 663.50p 666.00p 658.50p 664.00p 945947
06/07/2017 650.00p 668.50p 645.50p 661.50p 1382216
05/07/2017 660.50p 660.50p 647.50p 650.00p 1471822
04/07/2017 648.50p 656.00p 644.50p 654.50p 945996
03/07/2017 672.00p 675.50p 648.50p 649.50p 2451294
30/06/2017 678.00p 685.00p 642.00p 673.50p 4100805
29/06/2017 700.00p 700.00p 673.50p 688.50p 2024504
28/06/2017 692.50p 698.00p 688.50p 688.50p 987394
27/06/2017 704.00p 705.00p 693.00p 696.00p 600597
26/06/2017 706.00p 709.50p 701.50p 707.00p 836887
23/06/2017 711.00p 711.00p 697.50p 702.00p 1224164
22/06/2017 717.50p 719.00p 705.50p 706.00p 1006894
21/06/2017 723.50p 727.00p 715.00p 718.00p 1178565
20/06/2017 730.50p 739.50p 724.00p 724.50p 748118

*Close Price adjusted for both dividends and splits