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
Nov 15, 2019 203.30 208.20 203.00 206.50 4,042,062
Nov 14, 2019 209.20 209.20 200.80 203.30 6,191,536
Nov 13, 2019 205.50 208.50 203.70 208.40 3,785,715
Nov 12, 2019 203.00 204.00 200.90 202.40 3,758,125
Nov 11, 2019 204.40 204.80 200.40 203.20 2,590,754
Nov 8, 2019 206.50 210.60 205.00 206.00 4,136,022
Nov 7, 2019 208.00 213.50 203.60 210.80 7,450,125
Nov 6, 2019 207.00 208.70 201.60 204.80 6,788,039
Nov 5, 2019 208.30 211.40 207.20 208.00 3,552,352
Nov 4, 2019 208.20 209.60 207.30 209.10 5,345,916
Nov 1, 2019 205.30 207.10 202.60 206.00 3,871,881
Oct 31, 2019 205.40 208.20 204.90 206.80 3,666,159
Oct 30, 2019 210.60 212.60 205.30 207.30 5,307,858
Oct 29, 2019 212.50 214.50 210.50 211.80 3,965,655
Oct 28, 2019 210.40 212.70 209.40 212.00 4,825,423
Oct 25, 2019 208.10 210.40 208.00 210.30 5,152,004
Oct 24, 2019 208.60 211.80 206.90 208.00 4,198,933
Oct 23, 2019 203.30 210.40 203.30 208.20 8,393,115
Oct 22, 2019 206.00 208.70 204.20 205.10 4,380,250
Oct 21, 2019 201.40 207.60 200.30 206.60 9,346,266
Oct 18, 2019 196.05 203.20 194.95 202.50 7,101,856
Oct 17, 2019 198.95 201.10 196.45 198.15 7,462,934
Oct 16, 2019 197.15 200.10 194.95 198.05 5,454,003
Oct 15, 2019 193.85 199.40 193.66 198.00 7,409,127
Oct 14, 2019 194.95 195.20 190.80 192.90 5,456,453
Oct 11, 2019 185.05 198.35 184.50 196.70 10,686,313
Oct 10, 2019 185.55 187.20 183.33 186.15 6,193,046
Oct 9, 2019 184.95 187.30 182.65 185.95 7,166,935
Oct 8, 2019 186.90 189.35 184.90 184.95 6,833,815
Oct 7, 2019 183.25 186.85 181.80 186.50 5,685,506
Oct 4, 2019 183.45 186.50 182.75 184.45 3,143,402
Oct 3, 2019 182.35 186.45 181.60 183.95 3,591,391
Oct 2, 2019 189.30 189.35 182.25 183.85 3,250,443
Oct 1, 2019 190.45 192.80 188.35 189.45 3,872,318
Sep 30, 2019 187.05 192.85 187.05 189.20 3,252,211
Sep 27, 2019 189.25 191.16 189.20 190.80 5,105,827
Sep 26, 2019 189.25 192.15 189.25 189.25 2,052,238
Sep 25, 2019 191.00 192.30 186.75 190.15 2,562,332
Sep 24, 2019 193.15 194.80 189.85 191.10 5,927,160
Sep 23, 2019 196.80 198.06 191.55 192.40 2,742,469
Sep 20, 2019 196.50 201.10 195.45 197.05 11,616,700
Sep 19, 2019 195.50 197.75 195.25 196.40 4,634,754
Sep 18, 2019 195.55 198.45 194.25 196.25 5,257,407
Sep 17, 2019 197.25 197.65 194.85 197.00 3,174,492
Sep 16, 2019 199.90 202.00 195.25 196.95 3,707,440
Sep 13, 2019 191.30 199.90 190.94 199.90 6,433,673
Sep 12, 2019 190.50 192.80 189.40 192.80 6,822,988
Sep 11, 2019 188.85 192.85 187.90 189.40 4,424,481
Sep 10, 2019 185.20 188.75 184.90 187.85 4,254,640
Sep 9, 2019 189.75 189.90 183.25 186.15 7,113,742
Showing 1 to 50 of 259