Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Close

G4S PLC (GFSl)

Add to/Remove from a Portfolio Add to Watchlist

G4S historical data, for real-time data please try another search

244.80 0.00 0.00%

04/05 - Closed. Currency in GBP ( Disclaimer )

Volume: 0
Bid/Ask: 244.80 / 245.10
Day's Range: 244.80 - 246.00

Type: Equity

Market: United Kingdom

ISIN: GB00B01FLG62

SEDOL: B01FLG6

Overview
Profile
Historical Data

GFSl Historical Data

Assess GFSl share price history. View the open price, closing price, historical highs, lows, changes and % change of the G4S stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Date	Price	Open	High	Low	Vol.	Change %
May 04, 2021	245.10	245.60	245.60	245.00	54.99K	-0.37%
Apr 30, 2021	246.00	245.00	246.00	245.00	41.03K	0.45%
Apr 29, 2021	244.90	245.10	245.10	244.80	43.79K	-0.20%
Apr 28, 2021	245.40	245.40	245.40	245.10	28.84K	0.12%
Apr 27, 2021	245.10	245.10	245.80	244.90	108.00K	0.14%
Apr 26, 2021	244.75	245.20	246.10	244.75	1.00M	-0.06%
Apr 23, 2021	244.90	245.00	245.10	244.70	307.49K	0.04%
Apr 22, 2021	244.80	244.85	244.90	244.70	78.65K	-0.04%
Apr 21, 2021	244.90	244.85	244.90	244.80	375.53K	0.04%
Apr 20, 2021	244.80	244.90	244.95	244.75	106.21K	-0.02%
Apr 19, 2021	244.85	245.00	245.30	244.85	18.17K	-0.02%
Apr 16, 2021	244.90	244.90	245.30	244.80	64.17K	0.04%
Apr 15, 2021	244.80	245.20	245.30	244.75	28.79K	0.04%
Apr 14, 2021	244.70	244.90	245.30	244.70	51.29K	-0.04%
Apr 13, 2021	244.80	244.90	245.00	244.70	221.75K	0.04%
Apr 12, 2021	244.70	245.20	245.20	244.70	175.90K	-0.04%
Apr 09, 2021	244.80	244.80	244.90	244.70	617.93K	0.02%
Apr 08, 2021	244.75	244.90	244.90	244.65	809.87K	0.02%
Apr 07, 2021	244.70	244.90	245.00	244.60	119.92K	-0.08%
Apr 06, 2021	244.90	246.50	246.50	244.80	33.05K	0.04%
Apr 01, 2021	244.80	244.90	245.00	244.60	73.95K	0.20%
Mar 31, 2021	244.30	244.40	244.90	244.30	162.90K	0.00%
Mar 30, 2021	244.30	244.50	244.60	244.30	214.81K	-0.04%
Mar 29, 2021	244.40	244.50	244.60	244.30	334.28K	-0.04%
Mar 26, 2021	244.50	244.40	245.00	244.40	372.84K	0.04%
Mar 25, 2021	244.40	244.40	244.60	244.30	401.29K	0.00%
Mar 24, 2021	244.40	244.40	244.50	244.30	682.65K	0.00%
Mar 23, 2021	244.40	244.40	244.50	244.30	176.85K	-0.04%
Mar 22, 2021	244.50	244.40	244.60	244.30	267.35K	-0.04%
Mar 19, 2021	244.60	244.40	244.80	244.30	149.47K	-0.20%

Highest: 246.50

Lowest: 244.30

Difference: 2.20

Average: 244.77

Change %: 0.00

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

GFSl Comments

Write your thoughts about G4S PLC

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Mads Johansen Dec 02, 2020 14:20

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Im having a feeling that third company will bevin the bet. Hence more counter offers will push the ptice up close the 30,-

0 0

Mads Johansen Oct 17, 2020 12:08

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

More serious acquisition discussions over the next 2-3 months could push this share up to 19-22 before end December.

0 2

Ash Hasan Sep 14, 2020 11:29

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Offer is for 1.90 a share so more increase to come?

0 0

Mads Johansen Aug 26, 2020 17:01

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Would expect this to hit 15,- by end of the year

3 0

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="210586544">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="210586544" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="210586544">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="210586544">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

	FTSE 100	7,482.37	+42.63	+0.57%
	DAX	13,687.69	+113.76	+0.84%
	Euro Stoxx 50	3,757.22	+31.83	+0.85%
	US 30	32,863.9	+31.4	+0.10%
	US 500	4,143.0	+2.9	+0.07%
	Nikkei 225	27,988.50	-260.74	-0.92%
	GBP Index	73.85	+0.07	+0.10%

	Brent Oil	96.15	-0.50	-0.52%
	Crude Oil WTI	90.28	-0.48	-0.53%
	Gold	1,800.30	-4.90	-0.27%
	Silver	20.602	-0.012	-0.06%
	Copper	3.5690	-0.0180	-0.50%
	London Cocoa	1,738.00	+0.00	+0.00%
	London Wheat	264.50	0.00	0.00%

	GBP/USD	1.2076	0.0001	0.00%
	EUR/USD	1.0191	-0.0004	-0.04%
	USD/JPY	134.74	-0.26	-0.19%
	EUR/GBP	0.8439	+0.0003	+0.04%
	USD/CAD	1.2864	+0.0010	+0.08%
	GBP/JPY	162.72	-0.31	-0.19%
	AUD/USD	0.6981	-0.0008	-0.11%

	Lloyds Banking	45.24	+0.33	+0.73%
	Vodafone Group PLC	121.02	-0.42	-0.35%
	Barclays	166.00	+2.00	+1.22%
	BT Group	159.20	-0.35	-0.22%
	HSBC	545.50	+3.60	+0.66%
	BHP Group Ltd	2,243.00	-3.50	-0.16%
	Exxon Mobil	88.95	+0.50	+0.57%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GFSl	244.80	0.00	0.00%

	Name	Last	Chg. %	Vol.
	Barclays	166.00	+1.22%	55.78M
	BP	416.30	+1.25%	32.39M
	Glencore	465.35	-0.31%	22.86M
	Shell	2,161.5	+0.54%	8.15M
	GSK plc	1,659.40	-0.46%	6.38M
	Reckitt Benckiser	6,644.0	+0.51%	1.48M
	AstraZeneca	10,714.0	-1.40%	1.14M

	Name	Last	Chg. %	Vol.
	Octopus Renewables	11,300.00	+1000.00%	224.10K
	Artemis Resources	2.15	+37.54%	3.44M
	Joules Group	44.00	+33.33%	6.29M
	Tirupati Graphite	43.50	+27.01%	1.54M
	Touchstone Exploration	87.00	+24.11%	3.10M
	GYG	31.00	+21.57%	61.39K
	Galileo	1.150	+21.05%	4.40M

	Name	Last	Chg. %	Vol.
	Dassault Aviation	144.90	-84.31%	0.03K
	BioGaia B	91.35	-82.28%	0.15K
	H Lundbeck B	34.30	-80.26%	24.72K
	Dassault Systemes	42.58	-79.66%	30.60K
	Tilray	4.39	-75.76%	0
	Atlas Copco B	103.26	-72.67%	40.52K
	Tomra Systems	225.85	-35.05%	144.95K