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
Sep 29, 2020 188.55 190.50 187.95 189.10 7,716,975
Sep 28, 2020 187.00 191.15 187.00 189.15 5,353,354
Sep 25, 2020 187.45 190.35 186.90 189.45 5,847,212
Sep 24, 2020 186.70 191.55 185.85 188.40 24,459,453
Sep 23, 2020 187.85 190.35 187.50 189.10 6,397,291
Sep 22, 2020 186.00 188.20 184.566 186.10 5,757,628
Sep 21, 2020 192.50 195.05 186.00 186.00 8,547,154
Sep 18, 2020 186.70 194.20 186.00 193.60 19,535,460
Sep 17, 2020 183.25 190.90 181.95 190.90 14,505,450
Sep 16, 2020 180.70 183.90 180.70 183.00 13,026,835
Sep 15, 2020 180.00 183.25 178.00 181.00 18,808,691
Sep 14, 2020 145.15 183.00 144.65 182.45 49,344,633
Sep 11, 2020 145.30 147.70 144.20 145.90 4,388,253
Sep 10, 2020 140.90 147.45 140.90 144.80 9,970,066
Sep 9, 2020 137.30 142.05 137.25 142.05 5,615,733
Sep 8, 2020 141.35 143.00 137.35 139.45 3,140,733
Sep 7, 2020 139.35 141.95 138.40 141.60 3,468,196
Sep 4, 2020 139.10 142.90 135.30 138.65 4,482,061
Sep 3, 2020 141.45 143.75 136.45 136.95 4,915,440
Sep 2, 2020 144.85 144.85 141.30 141.30 4,039,118
Sep 1, 2020 143.15 144.40 140.65 142.05 6,274,867
Aug 31, 2020 144.90 0.00 0.00 143.60 0
Aug 28, 2020 144.90 145.70 142.05 143.60 3,692,697
Aug 27, 2020 146.70 147.45 144.45 144.60 2,707,206
Aug 26, 2020 141.40 147.35 140.95 146.40 3,436,923
Aug 25, 2020 143.70 145.95 142.60 143.10 2,672,316
Aug 24, 2020 142.35 144.90 142.00 142.35 2,404,448
Aug 21, 2020 142.10 143.10 139.95 141.65 3,752,616
Aug 20, 2020 142.45 144.05 140.45 140.65 3,643,844
Aug 19, 2020 140.50 144.80 140.50 144.00 5,973,767
Aug 18, 2020 144.45 145.10 140.45 141.70 5,207,705
Aug 17, 2020 147.30 148.15 145.15 145.40 12,986,936
Aug 14, 2020 149.05 149.05 145.60 146.25 5,063,304
Aug 13, 2020 149.05 150.92 148.00 148.70 5,185,977
Aug 12, 2020 150.80 151.95 147.85 150.20 10,646,149
Aug 11, 2020 147.85 151.25 147.45 150.65 7,376,436
Aug 10, 2020 146.75 149.474 145.70 146.65 4,655,041
Aug 7, 2020 144.60 145.30 141.60 144.75 6,948,660
Aug 6, 2020 144.85 148.00 143.80 145.40 6,016,955
Aug 5, 2020 144.40 146.45 142.50 146.00 6,282,136
Aug 4, 2020 145.85 148.10 143.80 144.00 5,936,881
Aug 3, 2020 141.30 145.90 141.199 145.90 9,382,996
Jul 31, 2020 146.50 148.173 142.00 142.05 8,578,016
Jul 30, 2020 152.60 152.60 142.75 147.10 9,085,518
Jul 29, 2020 150.60 152.35 148.50 150.55 4,470,958
Jul 28, 2020 149.80 151.80 147.45 151.55 6,430,689
Jul 27, 2020 149.35 150.00 145.55 150.00 6,152,673
Jul 24, 2020 146.25 149.10 144.05 147.00 7,353,818
Jul 23, 2020 140.00 147.75 139.05 146.75 11,970,973
Jul 22, 2020 138.00 138.00 134.65 136.60 8,996,137
Showing 1 to 50 of 261