GKN.L Historical Prices | GKN Stock

BSE

0.19% NSE

0.28%

GKN plc (GKN.L)

-LSE

305.80 9.30(3.14%) 17 May 9:06PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	296.70	306.30	295.71	305.80	6,437,100	305.80
16 May, 2013	292.70	297.00	292.40	296.50	2,388,600	296.50
15 May, 2013	292.30	294.65	291.70	292.40	3,660,500	292.40
14 May, 2013	288.60	292.70	287.90	292.30	2,814,100	292.30
13 May, 2013	290.50	291.50	285.30	287.80	2,833,700	287.80
10 May, 2013	290.50	293.50	287.20	290.80	3,461,700	290.80
9 May, 2013	288.90	291.56	285.10	290.10	2,401,700	290.10
8 May, 2013	283.90	289.90	283.90	289.60	3,287,800	289.60
7 May, 2013	280.30	286.40	279.26	284.20	4,391,900	284.20
6 May, 2013	279.80	279.80	279.80	279.80	0	279.80
3 May, 2013	276.30	283.10	276.30	279.80	5,280,200	279.80
2 May, 2013	275.50	276.70	270.70	276.20	5,210,900	276.20
1 May, 2013	276.80	282.42	272.67	276.90	2,135,700	276.90
30 Apr, 2013	275.40	276.90	271.70	274.80	4,964,100	274.80
29 Apr, 2013	271.50	274.70	271.00	274.70	3,062,700	274.70
26 Apr, 2013	272.30	274.48	265.80	270.90	10,408,300	270.90
25 Apr, 2013	270.10	274.50	269.78	273.40	6,604,800	273.40
24 Apr, 2013	264.20	271.20	262.80	270.40	7,179,700	270.40
23 Apr, 2013	253.30	264.00	252.00	263.80	6,778,000	263.80
22 Apr, 2013	256.90	260.10	252.80	254.50	4,161,400	254.50
19 Apr, 2013	253.00	258.88	247.31	256.20	6,350,700	256.20
18 Apr, 2013	246.70	255.20	245.00	252.00	7,388,600	252.00
17 Apr, 2013	252.00	253.20	245.70	245.70	6,999,400	245.70
16 Apr, 2013	252.60	255.00	248.01	250.80	4,112,200	250.80
15 Apr, 2013	261.70	262.20	253.90	255.90	5,630,100	255.90
12 Apr, 2013	265.80	266.30	260.50	262.10	2,772,700	262.10
11 Apr, 2013	263.10	270.40	263.10	266.00	2,930,800	266.00
10 Apr, 2013	253.50	268.30	252.16	264.40	7,011,300	264.40
10-Apr-2013	4.80 Dividend
9 Apr, 2013	257.70	259.80	256.30	257.20	5,062,600	252.40
8 Apr, 2013	256.80	257.86	255.00	257.20	11,784,700	252.40
5 Apr, 2013	262.40	263.52	254.00	255.30	5,556,300	250.54
4 Apr, 2013	268.90	270.54	261.10	261.80	5,664,500	256.91
3 Apr, 2013	266.80	272.30	265.92	269.40	4,924,800	264.37
2 Apr, 2013	263.50	266.90	262.80	266.70	6,137,800	261.72
1 Apr, 2013	264.50	264.50	264.50	264.50	0	259.56
29 Mar, 2013	264.50	264.50	264.50	264.50	0	259.56
28 Mar, 2013	263.90	265.10	262.50	264.50	7,289,600	259.56
27 Mar, 2013	267.00	267.30	263.30	263.80	3,872,500	258.88
26 Mar, 2013	266.20	267.44	265.20	266.10	5,033,400	261.13
25 Mar, 2013	268.60	269.04	264.00	265.20	5,501,400	260.25
22 Mar, 2013	269.80	270.00	265.80	266.00	4,009,600	261.04
21 Mar, 2013	273.20	273.32	268.70	270.80	4,514,700	265.75
20 Mar, 2013	279.40	279.90	273.53	274.50	4,402,900	269.38
19 Mar, 2013	274.90	275.20	271.00	272.30	3,772,700	267.22
18 Mar, 2013	269.10	275.70	267.68	274.80	4,499,900	269.67
15 Mar, 2013	274.80	276.27	270.70	274.50	8,107,200	269.38
14 Mar, 2013	278.50	279.10	272.72	275.10	4,577,200	269.97
13 Mar, 2013	278.20	278.80	274.40	277.80	4,033,900	272.62
12 Mar, 2013	278.90	280.90	276.70	278.50	5,226,500	273.30
11 Mar, 2013	282.70	284.10	274.79	279.00	5,954,200	273.79
8 Mar, 2013	283.30	285.30	282.10	282.90	4,699,900	277.62
7 Mar, 2013	285.00	287.70	281.00	281.70	5,248,600	276.44
6 Mar, 2013	286.00	291.30	284.80	285.00	6,508,600	279.68
5 Mar, 2013	277.40	286.90	277.40	285.00	9,103,700	279.68
4 Mar, 2013	279.90	279.90	267.50	275.90	7,004,700	270.75
1 Mar, 2013	272.90	274.02	264.37	269.40	5,354,400	264.37
28 Feb, 2013	265.90	276.20	264.30	273.00	8,563,600	267.91
27 Feb, 2013	260.00	265.10	259.40	264.20	7,565,500	259.27
26 Feb, 2013	241.90	265.20	236.63	261.30	15,038,300	256.42
25 Feb, 2013	252.70	254.90	249.84	252.30	10,914,800	247.59
22 Feb, 2013	257.00	258.90	251.10	252.10	5,212,400	247.40
21 Feb, 2013	261.30	261.30	254.10	255.40	5,703,300	250.63
20 Feb, 2013	262.00	267.00	261.50	263.20	4,965,300	258.29
19 Feb, 2013	256.70	264.46	256.00	261.90	4,909,200	257.01
18 Feb, 2013	256.60	257.50	256.60	257.30	2,453,200	252.50
15 Feb, 2013	256.50	258.40	255.66	257.30	5,432,400	252.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On GKN.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

GKN plc (GKN.L)