Greene King (GNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/02/2015 841.50p 846.50p 840.00p 845.00p 954219
30/01/2015 836.00p 848.00p 836.00p 840.50p 1078740
29/01/2015 831.00p 838.00p 829.06p 836.50p 962789
28/01/2015 830.00p 834.00p 817.50p 834.00p 979663
27/01/2015 820.50p 824.50p 818.50p 821.50p 700847
26/01/2015 815.50p 824.00p 815.50p 820.50p 554971
23/01/2015 817.00p 825.50p 817.00p 821.50p 559620
22/01/2015 815.50p 821.50p 809.50p 817.00p 963590
21/01/2015 806.00p 812.50p 800.00p 812.00p 1615635
20/01/2015 790.00p 806.50p 787.50p 801.00p 1066658
19/01/2015 785.00p 791.50p 772.96p 788.50p 2468889
16/01/2015 782.00p 789.00p 778.34p 787.00p 1640641
15/01/2015 785.00p 785.00p 775.00p 782.00p 1021065
14/01/2015 785.00p 785.00p 771.04p 779.00p 1056137
13/01/2015 770.00p 783.00p 764.50p 782.00p 1099529
12/01/2015 762.00p 771.00p 760.50p 768.00p 922154
09/01/2015 751.50p 766.00p 751.50p 762.50p 1498826
08/01/2015 748.50p 761.50p 742.50p 757.00p 1618036
07/01/2015 734.00p 745.00p 734.00p 744.50p 1650789
06/01/2015 735.50p 743.19p 730.00p 732.50p 2932205
05/01/2015 736.50p 742.00p 730.00p 732.50p 1140633
02/01/2015 744.00p 749.50p 736.00p 738.50p 481424
31/12/2014 741.00p 746.14p 738.00p 745.00p 134886
30/12/2014 748.00p 748.00p 737.00p 742.00p 276854
29/12/2014 748.50p 756.00p 742.00p 745.50p 296828
24/12/2014 757.50p 757.50p 749.91p 750.00p 50160
23/12/2014 740.00p 750.00p 738.50p 747.50p 637937
22/12/2014 738.50p 746.50p 733.00p 739.50p 697276
19/12/2014 743.00p 753.00p 734.00p 741.50p 1242096
18/12/2014 733.00p 744.50p 722.50p 742.00p 957136
17/12/2014 726.50p 735.00p 725.50p 731.50p 1560065
16/12/2014 722.50p 731.50p 712.00p 731.50p 1226393
15/12/2014 725.00p 727.00p 712.50p 716.00p 1343434
12/12/2014 730.00p 730.00p 718.50p 719.00p 1306862
11/12/2014 729.50p 737.00p 725.50p 729.00p 1189407
10/12/2014 736.00p 740.50p 731.00p 732.00p 521518
09/12/2014 741.00p 742.38p 727.00p 731.50p 746872
08/12/2014 754.00p 754.00p 740.00p 743.50p 983458
05/12/2014 769.50p 769.50p 748.50p 754.00p 776207
04/12/2014 765.50p 765.50p 754.00p 759.50p 2057299
03/12/2014 755.00p 767.85p 755.00p 760.50p 1573129
02/12/2014 762.50p 763.00p 754.86p 760.00p 940310
01/12/2014 770.00p 775.42p 756.50p 759.50p 603610
28/11/2014 770.00p 771.00p 759.50p 770.50p 700787
27/11/2014 750.50p 768.50p 750.50p 766.50p 1034885
26/11/2014 754.00p 761.50p 748.50p 753.00p 913618
25/11/2014 754.50p 764.00p 751.00p 757.00p 925049
24/11/2014 748.50p 752.94p 743.50p 750.50p 755374
21/11/2014 765.00p 767.24p 743.50p 746.50p 1420181
20/11/2014 758.00p 766.50p 748.00p 763.50p 2459847
19/11/2014 780.00p 780.00p 742.44p 750.50p 3241782
18/11/2014 795.00p 795.00p 784.00p 786.00p 1096559
17/11/2014 787.50p 792.00p 784.23p 792.00p 806784
14/11/2014 794.50p 796.86p 785.00p 791.50p 825767
13/11/2014 796.00p 796.50p 786.00p 790.50p 1299351
12/11/2014 795.00p 795.08p 787.00p 791.00p 925256
11/11/2014 787.50p 795.00p 784.00p 793.50p 2544048
10/11/2014 789.50p 790.25p 783.00p 786.00p 1795691
07/11/2014 788.50p 792.50p 781.50p 786.50p 1652316
06/11/2014 788.50p 792.00p 785.00p 787.00p 2253046
05/11/2014 797.00p 797.00p 783.00p 788.00p 1666536
04/11/2014 806.00p 806.00p 766.00p 786.50p 3018265
03/11/2014 803.50p 814.00p 799.50p 808.50p 818891
31/10/2014 808.50p 809.50p 797.50p 802.00p 455112
30/10/2014 788.00p 802.00p 781.50p 799.00p 647983
29/10/2014 775.50p 786.51p 772.40p 784.00p 956554
28/10/2014 785.00p 786.80p 771.50p 772.00p 770375
27/10/2014 787.50p 787.50p 772.00p 780.00p 934792
24/10/2014 801.00p 801.00p 778.50p 780.00p 895295
23/10/2014 790.50p 797.50p 780.00p 797.00p 596326
22/10/2014 782.00p 790.50p 778.00p 789.50p 1261789
21/10/2014 773.50p 782.50p 769.50p 782.50p 989962
20/10/2014 772.50p 776.50p 756.50p 775.00p 809225
17/10/2014 751.00p 768.00p 751.00p 768.00p 389222
16/10/2014 747.50p 755.00p 728.50p 752.50p 512674
15/10/2014 758.00p 763.00p 738.50p 741.00p 626892
14/10/2014 741.00p 758.50p 733.50p 755.50p 358855
13/10/2014 739.50p 742.50p 728.75p 740.00p 322570
10/10/2014 736.50p 751.50p 730.30p 741.00p 492149
09/10/2014 761.00p 765.50p 739.00p 743.50p 408714
08/10/2014 763.50p 766.00p 748.10p 752.00p 363488
07/10/2014 788.00p 788.00p 762.50p 764.00p 440361
06/10/2014 787.00p 794.50p 784.00p 788.50p 433665
03/10/2014 786.00p 786.50p 771.00p 785.00p 608386
02/10/2014 778.50p 781.50p 767.00p 767.00p 556564
01/10/2014 772.50p 793.00p 772.50p 778.00p 492934
30/09/2014 788.00p 791.00p 781.00p 785.00p 695381
29/09/2014 777.00p 783.00p 771.00p 782.00p 473351
26/09/2014 763.50p 777.50p 760.00p 773.50p 432552
25/09/2014 774.50p 784.00p 761.50p 767.00p 464950
24/09/2014 796.00p 796.00p 775.50p 776.50p 533091
23/09/2014 798.00p 814.50p 782.00p 794.00p 1315015
22/09/2014 796.00p 797.35p 789.00p 793.50p 355353
19/09/2014 801.50p 811.50p 800.00p 800.00p 942625
18/09/2014 782.00p 796.00p 782.00p 794.00p 439800
17/09/2014 782.00p 786.50p 775.44p 782.50p 584731
16/09/2014 774.00p 781.07p 769.50p 776.00p 497763
15/09/2014 788.00p 793.00p 772.50p 774.50p 419708
12/09/2014 781.00p 797.50p 780.00p 792.50p 493038
11/09/2014 795.50p 802.50p 779.00p 785.00p 659672
10/09/2014 835.50p 835.50p 794.00p 797.50p 4387588
09/09/2014 828.00p 837.50p 826.50p 831.50p 297852
08/09/2014 836.00p 837.00p 826.50p 830.00p 366076
05/09/2014 833.00p 842.00p 831.50p 838.50p 279040
04/09/2014 833.50p 836.50p 826.00p 835.50p 369973
03/09/2014 833.50p 835.00p 826.00p 831.50p 726569
02/09/2014 821.50p 827.50p 817.00p 824.00p 310469
01/09/2014 829.00p 829.00p 817.50p 824.50p 123306
29/08/2014 825.50p 827.00p 816.00p 824.50p 301266
28/08/2014 824.50p 828.50p 816.50p 821.00p 258078
27/08/2014 819.50p 832.50p 816.80p 821.00p 429109
26/08/2014 824.00p 837.50p 814.50p 816.00p 399067
22/08/2014 807.50p 809.00p 803.50p 805.50p 248480
21/08/2014 804.50p 810.50p 800.50p 805.00p 147439
20/08/2014 821.00p 821.00p 796.00p 800.50p 249572
19/08/2014 812.50p 824.25p 809.10p 817.00p 203679
18/08/2014 818.50p 819.50p 805.00p 807.00p 208232
15/08/2014 792.50p 815.50p 792.50p 805.00p 330976
14/08/2014 789.00p 801.00p 783.00p 795.00p 232175
13/08/2014 790.00p 803.30p 780.00p 789.50p 259299
12/08/2014 805.00p 814.20p 796.93p 809.50p 296802
11/08/2014 799.00p 806.50p 793.00p 803.50p 342199
08/08/2014 783.50p 795.50p 780.75p 790.50p 310900
07/08/2014 795.50p 802.00p 789.50p 790.50p 216920
06/08/2014 795.00p 800.40p 787.00p 794.00p 903065
05/08/2014 806.00p 809.48p 796.50p 797.50p 556040
04/08/2014 820.50p 823.00p 804.50p 806.00p 377792
01/08/2014 825.00p 832.35p 812.00p 816.00p 290268
31/07/2014 831.00p 833.50p 818.96p 826.00p 283441
30/07/2014 832.00p 835.78p 824.00p 831.00p 335873
29/07/2014 830.50p 839.00p 828.28p 830.00p 211557
28/07/2014 839.00p 844.50p 823.00p 827.00p 292889
25/07/2014 841.00p 842.50p 832.50p 834.50p 208121
24/07/2014 842.00p 844.21p 836.00p 840.00p 256252
23/07/2014 830.50p 847.00p 830.50p 840.00p 303519
22/07/2014 834.00p 841.00p 825.00p 836.00p 142663
21/07/2014 832.00p 837.00p 825.00p 829.00p 165406
18/07/2014 824.00p 837.00p 817.50p 837.00p 248424
17/07/2014 830.00p 835.50p 822.25p 829.00p 201925
16/07/2014 833.50p 841.00p 827.57p 835.00p 241624
15/07/2014 830.50p 837.50p 826.00p 826.00p 374442
14/07/2014 834.50p 842.28p 826.00p 834.50p 370085
11/07/2014 827.00p 836.50p 825.50p 830.50p 326193
10/07/2014 827.00p 835.63p 810.50p 826.00p 516616
09/07/2014 849.50p 849.50p 826.90p 835.50p 311492
08/07/2014 849.50p 852.50p 834.00p 844.00p 639813
07/07/2014 864.00p 869.00p 850.50p 851.50p 425053
04/07/2014 810.00p 871.50p 810.00p 869.00p 734115
03/07/2014 847.00p 847.00p 806.50p 816.50p 1185603
02/07/2014 844.00p 853.20p 843.50p 847.00p 361396
01/07/2014 848.00p 851.50p 840.25p 846.00p 302422
30/06/2014 859.50p 859.50p 841.50p 843.50p 348117
27/06/2014 837.50p 856.00p 837.50p 854.00p 697200
26/06/2014 836.00p 842.00p 827.50p 841.00p 377369
25/06/2014 829.50p 839.00p 821.50p 832.00p 405203
24/06/2014 821.50p 828.00p 811.50p 821.50p 315199
23/06/2014 837.50p 845.57p 818.50p 823.50p 346116
20/06/2014 825.50p 843.50p 825.50p 841.00p 415453
19/06/2014 828.00p 839.50p 818.50p 829.50p 331397
18/06/2014 825.00p 830.00p 817.00p 818.50p 304392
17/06/2014 830.00p 838.00p 814.50p 820.50p 541333
16/06/2014 836.50p 839.50p 819.10p 826.00p 499643
13/06/2014 862.00p 867.00p 837.00p 838.50p 288723
12/06/2014 861.50p 870.35p 861.00p 867.00p 145434
11/06/2014 873.00p 873.00p 852.50p 867.00p 409525
10/06/2014 868.50p 873.50p 863.50p 868.50p 408187
09/06/2014 875.00p 879.50p 870.00p 873.50p 170405
06/06/2014 861.00p 874.00p 856.50p 873.50p 333701
05/06/2014 862.00p 862.00p 849.18p 856.50p 411167
04/06/2014 859.00p 861.50p 851.50p 857.00p 283001
03/06/2014 862.00p 865.50p 858.00p 858.00p 429575
02/06/2014 855.00p 862.04p 852.10p 862.00p 299177
30/05/2014 851.00p 860.57p 846.92p 855.00p 398336
29/05/2014 849.50p 858.50p 847.00p 850.50p 242170
28/05/2014 854.50p 864.50p 853.50p 854.00p 274895
27/05/2014 856.00p 863.50p 852.60p 857.50p 258654
23/05/2014 852.50p 858.71p 841.00p 849.00p 385874
22/05/2014 843.50p 852.00p 840.50p 850.00p 234359
21/05/2014 835.00p 843.00p 830.00p 840.50p 823078
20/05/2014 828.50p 835.50p 817.00p 832.50p 686976
19/05/2014 814.50p 834.00p 798.37p 825.00p 619492
16/05/2014 834.50p 848.50p 802.00p 809.50p 569545
15/05/2014 873.50p 878.50p 833.50p 837.50p 434613
14/05/2014 884.50p 891.00p 874.50p 877.00p 176205
13/05/2014 880.50p 889.50p 876.00p 877.00p 113742
12/05/2014 877.00p 883.70p 873.38p 880.50p 174224
09/05/2014 881.00p 881.00p 867.00p 877.50p 155168
08/05/2014 866.50p 879.00p 866.50p 878.50p 215752
07/05/2014 879.00p 886.00p 867.50p 867.50p 388102
06/05/2014 871.50p 879.50p 870.50p 878.50p 214759
02/05/2014 872.00p 883.20p 867.20p 872.50p 307091
01/05/2014 875.00p 908.92p 868.50p 875.00p 216074
30/04/2014 906.00p 906.00p 885.00p 890.50p 343351
29/04/2014 896.50p 909.50p 895.59p 902.00p 513344
28/04/2014 890.50p 910.00p 885.50p 896.50p 324674
25/04/2014 894.00p 894.50p 885.50p 888.00p 209995
24/04/2014 905.00p 908.00p 885.00p 894.50p 667430
23/04/2014 912.00p 912.50p 897.50p 898.00p 198054
22/04/2014 898.50p 920.50p 896.52p 909.50p 284491
17/04/2014 881.00p 899.00p 870.78p 899.00p 302737

*Close Price adjusted for both dividends and splits