Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

G4S Historic Prices

 
     
Date Open High Low Close Volume
May 27, 2020 96.48 99.32 94.16 95.70 11,870,563
May 26, 2020 90.68 97.82 89.6259 96.28 17,991,533
May 25, 2020 93.34 0.00 0.00 87.02 0
May 22, 2020 93.34 93.72 84.88 87.02 6,409,581
May 21, 2020 89.24 91.16 86.58 89.04 12,215,700
May 20, 2020 91.46 92.80 88.00 90.80 11,061,351
May 19, 2020 93.28 94.40 89.94 91.08 10,792,417
May 18, 2020 88.70 92.40 87.92 91.70 11,458,622
May 15, 2020 88.68 92.30 84.70 86.22 10,261,627
May 14, 2020 89.32 90.44 83.14 87.30 7,710,305
May 13, 2020 92.68 95.98 88.74 89.76 8,336,310
May 12, 2020 92.22 94.34 90.64 93.00 9,466,514
May 11, 2020 97.34 97.66 90.98 92.20 11,689,885
May 8, 2020 0.00 0.00 0.00 96.96 0
May 7, 2020 98.76 99.40 93.88 96.96 9,216,770
May 6, 2020 100.50 102.05 96.36 97.52 7,967,788
May 5, 2020 98.42 102.244 98.40 100.00 5,399,508
May 4, 2020 103.95 103.95 95.20 99.00 8,062,561
May 1, 2020 110.00 110.00 101.55 105.85 4,987,673
Apr 30, 2020 106.30 111.10 99.92 109.20 18,086,313
Apr 29, 2020 96.80 104.40 94.76 103.95 9,675,527
Apr 28, 2020 93.48 100.95 92.04 97.78 10,323,884
Apr 27, 2020 87.12 93.66 85.96 93.66 8,567,642
Apr 24, 2020 87.52 88.78 84.84 85.06 5,833,452
Apr 23, 2020 89.38 91.32 86.32 88.24 5,755,994
Apr 22, 2020 89.74 91.20 85.50 88.94 6,861,671
Apr 21, 2020 94.08 94.48 89.28 90.02 7,299,404
Apr 20, 2020 96.30 97.00 92.30 97.00 5,241,543
Apr 17, 2020 91.12 96.78 88.64 95.96 11,727,281
Apr 16, 2020 94.86 96.26 87.5205 87.70 12,688,546
Apr 15, 2020 107.00 108.00 93.00 94.42 12,761,720
Apr 14, 2020 105.30 107.50 98.74 106.10 11,362,219
Apr 13, 2020 94.28 0.00 0.00 106.85 0
Apr 10, 2020 94.28 106.85 93.88 106.85 9,372,254
Apr 9, 2020 94.28 106.85 93.88 106.85 9,372,254
Apr 8, 2020 91.94 96.58 88.12 96.58 5,316,670
Apr 7, 2020 83.70 93.46 81.3272 92.86 13,171,314
Apr 6, 2020 82.00 89.64 80.14 81.04 16,549,229
Apr 3, 2020 91.64 92.98 69.92 69.92 13,660,112
Apr 2, 2020 91.38 92.32 88.00 92.32 11,396,484
Apr 1, 2020 90.28 98.44 86.30 89.82 12,039,323
Mar 31, 2020 90.38 94.88 88.90 92.30 16,322,062
Mar 30, 2020 93.84 94.8334 86.68 87.44 5,275,543
Mar 27, 2020 97.80 99.40 87.38 92.52 10,145,318
Mar 26, 2020 90.52 99.34 89.00 98.68 11,583,545
Mar 25, 2020 87.36 92.68 84.94 91.80 12,574,446
Mar 24, 2020 81.00 85.10 80.28 84.54 11,206,781
Mar 23, 2020 87.86 91.70 75.52 76.52 18,834,991
Mar 20, 2020 102.35 102.50 90.68 91.74 13,059,579
Mar 19, 2020 91.58 105.768 90.7405 98.32 15,910,355
Showing 1 to 50 of 260