Greene King (GNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/11/2015 787.00p 788.04p 776.00p 782.50p 735756
13/11/2015 786.50p 794.85p 786.50p 794.00p 530564
12/11/2015 793.50p 796.70p 784.50p 791.50p 506949
11/11/2015 793.00p 798.50p 789.50p 798.50p 293556
10/11/2015 798.00p 798.00p 786.00p 790.00p 562379
09/11/2015 798.50p 805.00p 791.50p 793.00p 1436930
06/11/2015 794.00p 806.50p 792.50p 802.00p 1712009
05/11/2015 796.00p 799.06p 787.50p 797.00p 459962
04/11/2015 813.00p 814.50p 793.00p 796.50p 613593
03/11/2015 816.50p 826.00p 811.00p 814.00p 457057
02/11/2015 800.00p 817.00p 799.50p 814.00p 434022
30/10/2015 802.50p 807.50p 796.00p 803.50p 441067
29/10/2015 809.50p 813.50p 799.00p 802.00p 342640
28/10/2015 797.50p 808.50p 792.50p 807.00p 362713
27/10/2015 799.00p 802.50p 797.00p 798.50p 354721
26/10/2015 803.00p 804.95p 799.00p 801.50p 304301
23/10/2015 799.00p 805.00p 793.00p 802.50p 671989
22/10/2015 798.50p 804.00p 792.50p 794.50p 277620
21/10/2015 801.50p 805.40p 797.00p 803.00p 258222
20/10/2015 790.50p 802.00p 790.50p 801.50p 367047
19/10/2015 783.00p 794.00p 775.84p 791.50p 377707
16/10/2015 789.00p 795.40p 781.00p 782.50p 703238
15/10/2015 774.50p 790.00p 771.00p 787.00p 765989
14/10/2015 779.50p 780.50p 771.00p 772.00p 420367
13/10/2015 788.00p 788.63p 778.00p 779.50p 790446
12/10/2015 791.50p 795.00p 784.00p 785.00p 558591
09/10/2015 802.00p 803.50p 790.70p 793.50p 659127
08/10/2015 792.00p 797.05p 790.00p 795.50p 692047
07/10/2015 809.50p 809.50p 792.50p 793.00p 415010
06/10/2015 805.00p 809.00p 800.00p 808.50p 809240
05/10/2015 795.00p 810.50p 792.00p 802.00p 511487
02/10/2015 802.50p 808.00p 791.50p 795.50p 790672
01/10/2015 800.50p 813.00p 797.83p 798.00p 640157
30/09/2015 792.50p 795.50p 787.00p 795.50p 744105
29/09/2015 790.00p 794.00p 783.50p 784.50p 629368
28/09/2015 799.50p 804.00p 794.00p 795.00p 399602
25/09/2015 809.50p 813.95p 800.00p 803.50p 492388
24/09/2015 794.00p 801.00p 791.50p 799.00p 609166
23/09/2015 800.00p 800.50p 766.00p 793.00p 1288497
22/09/2015 825.00p 825.00p 805.45p 805.50p 655112
21/09/2015 821.50p 835.00p 820.00p 829.00p 347196
18/09/2015 831.50p 833.00p 822.00p 828.00p 712888
17/09/2015 836.00p 838.50p 830.00p 836.00p 477547
16/09/2015 831.00p 835.50p 826.00p 833.50p 763307
15/09/2015 840.00p 841.00p 829.00p 831.50p 639550
14/09/2015 841.50p 848.00p 837.81p 838.00p 625966
11/09/2015 840.50p 843.50p 835.30p 839.50p 597591
10/09/2015 833.50p 842.34p 832.10p 838.50p 397279
09/09/2015 839.00p 840.00p 832.00p 838.50p 603307
08/09/2015 815.00p 828.00p 810.69p 827.50p 1731914
07/09/2015 820.00p 820.00p 808.50p 811.50p 217238
04/09/2015 821.00p 821.00p 808.50p 814.50p 459200
03/09/2015 819.00p 824.00p 814.00p 818.00p 659243
02/09/2015 809.50p 813.00p 802.50p 809.50p 334386
01/09/2015 812.00p 821.00p 797.00p 805.50p 812007
28/08/2015 821.00p 826.24p 814.00p 821.00p 468837
27/08/2015 820.50p 826.00p 812.50p 821.00p 829503
26/08/2015 814.00p 822.50p 809.00p 809.00p 598300
25/08/2015 809.00p 829.50p 807.90p 824.00p 1136338
24/08/2015 810.00p 821.00p 786.00p 806.00p 811134
21/08/2015 830.00p 852.22p 823.50p 823.50p 1504037
20/08/2015 843.00p 843.54p 835.50p 835.50p 514184
19/08/2015 849.50p 868.80p 840.50p 845.00p 2675592
18/08/2015 852.50p 871.80p 846.50p 850.00p 635038
17/08/2015 861.00p 861.00p 845.00p 851.50p 662037
14/08/2015 848.50p 872.22p 844.00p 852.00p 797383
13/08/2015 851.50p 864.95p 837.50p 845.50p 839272
12/08/2015 859.50p 868.50p 846.00p 866.50p 825462
11/08/2015 859.00p 864.46p 857.00p 859.00p 814498
10/08/2015 859.00p 866.50p 848.50p 863.00p 650549
07/08/2015 849.50p 854.50p 847.00p 851.00p 924723
06/08/2015 854.50p 858.65p 851.50p 851.50p 385569
05/08/2015 854.00p 858.50p 848.00p 857.50p 579800
04/08/2015 856.50p 857.67p 846.50p 855.00p 659413
03/08/2015 863.00p 863.00p 852.00p 854.00p 354532
31/07/2015 863.00p 864.50p 858.87p 864.00p 7267687
30/07/2015 865.00p 868.00p 855.50p 858.00p 597239
29/07/2015 859.00p 867.50p 854.94p 865.00p 660347
28/07/2015 848.50p 853.50p 847.50p 849.50p 453857
27/07/2015 850.00p 857.50p 843.50p 847.00p 555212
24/07/2015 854.50p 858.50p 849.17p 853.00p 571493
23/07/2015 863.00p 865.50p 851.43p 851.50p 405611
22/07/2015 863.00p 866.00p 859.00p 861.00p 390567
21/07/2015 876.00p 879.00p 862.50p 863.50p 1274844
20/07/2015 869.50p 872.50p 865.96p 867.00p 490625
17/07/2015 854.00p 867.00p 852.00p 864.50p 824595
16/07/2015 869.00p 869.00p 847.00p 856.00p 1390136
15/07/2015 865.00p 867.24p 858.50p 861.00p 848236
14/07/2015 868.50p 870.50p 861.09p 868.00p 337699
13/07/2015 862.00p 867.50p 856.50p 866.50p 429307
10/07/2015 862.00p 862.00p 852.00p 856.50p 529806
09/07/2015 845.00p 847.50p 838.87p 847.00p 848518
08/07/2015 858.50p 859.50p 845.72p 850.00p 1274910
07/07/2015 861.50p 872.00p 853.00p 853.00p 781243
06/07/2015 856.00p 866.00p 856.00p 858.00p 1082308
03/07/2015 863.00p 872.50p 858.00p 867.00p 934723
02/07/2015 861.50p 864.50p 848.50p 860.00p 866081
01/07/2015 847.00p 864.00p 845.50p 844.50p 953141
30/06/2015 850.50p 853.00p 843.00p 844.50p 871422
29/06/2015 869.00p 869.69p 846.90p 849.50p 2658268
26/06/2015 865.50p 871.50p 860.00p 866.00p 991829
25/06/2015 856.00p 872.50p 855.51p 865.00p 1384810
24/06/2015 865.00p 865.50p 855.50p 862.00p 4602836
23/06/2015 850.50p 861.50p 847.26p 856.50p 916437
22/06/2015 835.00p 835.00p 822.00p 835.00p 1121602
19/06/2015 820.50p 826.64p 819.50p 821.00p 1688590
18/06/2015 820.50p 825.00p 808.00p 824.00p 398627
17/06/2015 815.00p 818.50p 806.00p 817.00p 386231
16/06/2015 815.00p 817.50p 805.00p 814.00p 338882
15/06/2015 819.50p 820.00p 813.50p 815.50p 284317
12/06/2015 823.50p 828.00p 819.50p 823.00p 348158
11/06/2015 819.00p 831.50p 819.00p 825.50p 722484
10/06/2015 818.00p 818.00p 808.00p 817.50p 606970
09/06/2015 820.50p 820.57p 812.50p 814.00p 227123
08/06/2015 812.50p 817.50p 810.50p 814.00p 503786
05/06/2015 824.00p 824.00p 811.36p 814.00p 391433
04/06/2015 832.50p 832.50p 824.50p 826.00p 971342
03/06/2015 835.00p 837.10p 828.00p 832.00p 915409
02/06/2015 830.00p 831.50p 822.50p 828.50p 456467
01/06/2015 828.00p 832.50p 823.00p 826.50p 469700
29/05/2015 839.00p 839.00p 819.00p 820.00p 727106
28/05/2015 840.00p 840.00p 830.00p 836.00p 399082
27/05/2015 836.00p 840.00p 833.00p 837.00p 386215
26/05/2015 849.00p 849.00p 829.50p 831.50p 603275
22/05/2015 839.00p 844.51p 837.50p 840.50p 374662
21/05/2015 831.00p 843.00p 831.00p 840.50p 336194
20/05/2015 844.00p 845.01p 833.00p 835.00p 360305
19/05/2015 841.50p 846.50p 835.50p 839.00p 761152
18/05/2015 840.00p 847.00p 838.00p 842.00p 324784
15/05/2015 838.50p 844.00p 832.50p 840.50p 863573
14/05/2015 831.00p 836.50p 826.00p 834.50p 333005
13/05/2015 835.50p 836.00p 824.50p 832.50p 649158
12/05/2015 819.00p 832.00p 804.00p 830.00p 1984791
11/05/2015 810.50p 821.68p 797.00p 804.50p 802644
08/05/2015 825.00p 846.50p 815.00p 817.00p 1020082
07/05/2015 795.00p 811.00p 788.00p 806.50p 659653
06/05/2015 824.50p 824.50p 795.00p 801.00p 1287735
05/05/2015 817.00p 826.50p 814.50p 819.50p 621177
01/05/2015 816.00p 832.00p 814.50p 814.50p 401983
30/04/2015 832.00p 833.00p 815.32p 830.50p 597646
29/04/2015 828.50p 837.91p 825.00p 827.50p 577551
28/04/2015 839.00p 839.50p 823.50p 832.00p 558005
27/04/2015 830.50p 839.50p 820.00p 838.00p 365145
24/04/2015 823.00p 833.50p 823.00p 829.00p 383948
23/04/2015 819.50p 830.00p 819.00p 827.00p 330873
22/04/2015 833.00p 833.06p 819.00p 824.50p 522934
21/04/2015 832.00p 840.00p 823.00p 829.00p 452763
20/04/2015 824.50p 830.00p 824.00p 825.50p 444866
17/04/2015 834.00p 834.00p 815.63p 821.50p 505496
16/04/2015 838.50p 839.00p 825.50p 830.00p 430851
15/04/2015 846.00p 846.00p 837.00p 838.50p 592342
14/04/2015 842.00p 845.00p 837.50p 839.50p 320136
13/04/2015 846.50p 847.00p 837.00p 841.50p 517736
10/04/2015 840.00p 845.92p 834.00p 844.00p 888433
09/04/2015 839.00p 848.00p 838.50p 838.50p 2108558
08/04/2015 840.50p 846.50p 836.50p 840.00p 373623
07/04/2015 840.00p 844.00p 837.15p 844.00p 610720
02/04/2015 827.50p 837.00p 823.52p 836.00p 595292
01/04/2015 832.00p 834.40p 827.50p 827.50p 1144480
31/03/2015 826.00p 839.00p 826.00p 836.00p 647612
30/03/2015 831.00p 840.00p 821.00p 829.50p 638604
27/03/2015 837.50p 840.50p 829.76p 832.50p 499473
26/03/2015 848.00p 848.00p 830.00p 834.00p 584265
25/03/2015 853.00p 856.64p 847.00p 850.50p 578980
24/03/2015 858.00p 868.00p 856.00p 856.50p 446241
23/03/2015 868.00p 868.00p 859.13p 865.00p 852679
20/03/2015 865.00p 866.00p 856.00p 863.50p 882498
19/03/2015 862.00p 873.00p 857.00p 861.50p 838938
18/03/2015 855.50p 865.00p 848.00p 865.00p 1491563
17/03/2015 856.50p 856.50p 849.00p 851.50p 991628
16/03/2015 860.50p 864.50p 851.00p 854.00p 691108
13/03/2015 853.50p 864.00p 851.00p 854.50p 971758
12/03/2015 859.50p 862.50p 854.50p 857.00p 852108
11/03/2015 857.50p 866.00p 850.00p 858.50p 845116
10/03/2015 870.50p 873.50p 858.50p 860.00p 479868
09/03/2015 887.50p 887.50p 868.50p 870.50p 869453
06/03/2015 881.00p 891.00p 881.00p 887.50p 700526
05/03/2015 883.00p 887.00p 880.00p 885.50p 832737
04/03/2015 890.50p 890.50p 877.00p 881.00p 739527
03/03/2015 889.00p 889.50p 880.00p 886.00p 758295
02/03/2015 876.00p 881.00p 869.50p 880.00p 1344186
27/02/2015 869.00p 881.50p 869.00p 872.50p 332677
26/02/2015 866.00p 879.50p 865.00p 877.50p 424586
25/02/2015 863.50p 872.50p 853.00p 868.50p 774514
24/02/2015 858.50p 858.50p 850.00p 853.00p 427496
23/02/2015 859.00p 859.00p 851.00p 855.00p 566559
20/02/2015 852.00p 855.50p 845.50p 855.50p 403569
19/02/2015 845.00p 852.50p 845.00p 850.00p 551735
18/02/2015 842.00p 850.50p 839.89p 850.50p 877952
17/02/2015 848.00p 848.50p 832.33p 842.00p 693875
16/02/2015 849.50p 849.50p 843.00p 845.50p 406835
13/02/2015 865.00p 865.00p 847.00p 847.00p 1699285
12/02/2015 847.50p 860.50p 841.00p 859.50p 4912036
11/02/2015 854.00p 855.00p 843.50p 846.00p 647375
10/02/2015 846.00p 855.00p 841.24p 854.00p 573299
09/02/2015 859.00p 859.50p 840.50p 846.00p 599619
06/02/2015 863.00p 866.00p 853.50p 862.00p 1636902
05/02/2015 861.50p 870.50p 858.50p 860.00p 632772
04/02/2015 860.00p 865.39p 857.13p 865.00p 1058873
03/02/2015 845.00p 859.00p 845.00p 857.00p 1107636

*Close Price adjusted for both dividends and splits