The London Stock Exchange uses cookies to improve its website. The cookies for analytical purposes have already been set. For more details and how to manage cookies, please see our privacy and cookies policy.


Currently, only order book trades are included in the summary statistics table, for technical reasons related to a third party data vendor. We are working with the vendor to address this as soon as possible.

A consolidated table showing the last five on and off-book trades is available. All data is delayed by at least 15 minutes. A file of intra-day off order book trades, data delayed by at least 15 minutes, is also available. The file will be refreshed every 30 minutes. Please find further information on the data contained in the file. The use of this file is according to our standard terms & conditions. For further information please contact


Further information on intra-day off-book trade file

The file contains intra-day off-book trades for the current day. The data is delayed by at least 15 minutes and contains the following information:

Instrument information (found in the Company and Trading information section)

A.ISSUERNAME: Name of issuer
B.TINAME: Type of Instrument
C.TIDM: Ticker
E.CURRENCYCODE: Currency of denomination

Trade information (found in the Last 5 Trades table/ Prices and Trades tab)

H.PUBLICATIONDATETIME: Time of trade (today)
L.STATUS: Blank = New trade; C = Cancelled Trade

This file is refreshed every 30 minutes. The use of the file is subject to our standard terms & conditions.

For further information please contact us on

Price (GBX) 298.30 Var % (+/-) -0.80% (Down -2.40)
High 299.20 Low 295.40
Volume (order book) 4,447,023 Last close 298.30 on 18-Aug-2017
Volume (off-book) 178,100
Bid 298.80 Offer 299.10
Trading status Market Close Special conditions NONE
As at 19-Aug-2017 17:49:29 -  All data delayed by at least 15 minutes.

Regulatory News - RNS

Newsfeed - Alliance News

Last 5 trades
Time/Date Price Volume Trade value Type
16:52:27  18-Aug-17 296.53 1,195 3,543.53 NT
16:39:00  18-Aug-17 298.30 25,929 77,346.21 NT
16:35:15  18-Aug-17 298.30 1,378,842 4,113,085.69 UT
16:29:58  18-Aug-17 299.10 2,746 8,213.29 AT
16:29:58  18-Aug-17 299.10 642 1,920.22 AT

Content provided by Morningstar
Profit For The Period ( £  m )
Continuing and Discontinued EPS - Adjusted ( p )
Dividend per Share ( p )
Key Fundamentals 31-Dec-12 31-Dec-13 31-Dec-14 31-Dec-15 31-Dec-16
Revenue (£ m)   7228.00 7061.00 6889.00 6863.00 7590.00
Pre-Tax (£ m)   158.00 -190.00 128.00 78.00 296.00
EPS  17.70p 13.80p 4.20p 0.60p 13.00p
PE  14.49 19.02 66.17 375.83 18.08
PEG  -0.86 -0.86 -0.95 -4.38 0.01
EPS Growth  -16.90% -22.03% -69.57% -85.71% 2066.67%
Dividend Cover  2.08 1.54 0.47 0.06 1.38
Dividend Yield  3.33% 3.41% 3.22% 4.17% 4.00%


Company Information
Updated Monthly
Company address Southside, 5th Floor, 105 Victoria Street, London, SW1E 6QT, United Kingdom
Company website
Market cap(in millions)* £ 4,628.41
Listing/Admission to trading 20 Jul 2004
Trading service SETS
Market Main Market
Listing category Premium Equity Commercial Companies
*The market capitalisation of companies reflects the London listed element only. These figures are approximate and are updated monthly.

Trading Information
FTSE index FTSE All-Share,FTSE 350 High Yield,FTSE 350,FTSE All-Share (ex IT),FTSE 350 (ex IT),FTSE 100
FTSE sector Support Services
FTSE sub-sector Business Support Services
Country of share register GB
Segment SET1
MiFID Status Regulated Market
Exchange market size 7,500
ISIN number GB00B01FLG62

G4S share price (GFS)