Go-Ahead Group (GOG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Go-Ahead Group

Date Open High Low Close* Volume
17/08/2015 2,593.00p 2,639.00p 2,551.00p 2,627.00p 37702
14/08/2015 2,624.00p 2,640.00p 2,601.23p 2,631.00p 62824
13/08/2015 2,618.00p 2,628.00p 2,586.00p 2,604.00p 58116
12/08/2015 2,572.00p 2,592.00p 2,547.00p 2,587.00p 53826
11/08/2015 2,585.00p 2,607.00p 2,583.62p 2,597.00p 81208
10/08/2015 2,585.00p 2,596.00p 2,563.00p 2,596.00p 30348
07/08/2015 2,596.00p 2,596.00p 2,563.00p 2,582.00p 25679
06/08/2015 2,580.00p 2,597.00p 2,550.00p 2,584.00p 34503
05/08/2015 2,562.00p 2,562.00p 2,544.00p 2,557.00p 65953
04/08/2015 2,574.00p 2,574.00p 2,528.02p 2,547.00p 48414
03/08/2015 2,550.00p 2,578.00p 2,549.00p 2,572.00p 37202
31/07/2015 2,548.00p 2,552.00p 2,533.00p 2,550.00p 98151
30/07/2015 2,559.00p 2,560.00p 2,524.72p 2,541.00p 35470
29/07/2015 2,574.00p 2,574.00p 2,535.00p 2,543.00p 64568
28/07/2015 2,550.00p 2,586.74p 2,529.00p 2,543.00p 44223
27/07/2015 2,557.00p 2,582.00p 2,539.00p 2,540.00p 56475
24/07/2015 2,631.00p 2,635.00p 2,571.00p 2,575.00p 46011
23/07/2015 2,627.00p 2,646.00p 2,617.00p 2,620.00p 57813
22/07/2015 2,599.00p 2,635.00p 2,599.00p 2,632.00p 38206
21/07/2015 2,606.00p 2,630.12p 2,606.00p 2,625.00p 58919
20/07/2015 2,621.00p 2,624.00p 2,584.77p 2,617.00p 30944
17/07/2015 2,588.00p 2,602.68p 2,582.00p 2,596.00p 67203
16/07/2015 2,576.00p 2,590.00p 2,569.00p 2,588.00p 43695
15/07/2015 2,579.00p 2,579.00p 2,544.14p 2,569.00p 31841
14/07/2015 2,612.00p 2,612.00p 2,554.00p 2,564.00p 31392
13/07/2015 2,564.00p 2,606.10p 2,563.00p 2,601.00p 42752
10/07/2015 2,600.00p 2,600.00p 2,563.00p 2,590.00p 57811
09/07/2015 2,591.00p 2,605.04p 2,555.00p 2,557.00p 60022
08/07/2015 2,590.00p 2,608.00p 2,565.00p 2,574.00p 56208
07/07/2015 2,591.00p 2,607.00p 2,573.00p 2,573.00p 38266
06/07/2015 2,589.00p 2,625.00p 2,587.90p 2,601.00p 42115
03/07/2015 2,621.00p 2,635.00p 2,594.00p 2,632.00p 33490
02/07/2015 2,626.00p 2,655.00p 2,626.00p 2,635.00p 56506
01/07/2015 2,648.00p 2,680.00p 2,629.00p 2,634.00p 105396
30/06/2015 2,619.00p 2,665.00p 2,588.48p 2,634.00p 109589
29/06/2015 2,647.00p 2,647.00p 2,604.00p 2,624.00p 63877
26/06/2015 2,745.00p 2,745.00p 2,664.00p 2,698.00p 93419
25/06/2015 2,700.00p 2,731.00p 2,665.00p 2,706.00p 130513
24/06/2015 2,708.00p 2,708.00p 2,669.00p 2,685.00p 43735
23/06/2015 2,697.00p 2,704.68p 2,680.00p 2,690.00p 61481
22/06/2015 2,710.00p 2,710.00p 2,682.00p 2,690.00p 63095
19/06/2015 2,697.00p 2,701.72p 2,668.00p 2,681.00p 124334
18/06/2015 2,676.00p 2,686.00p 2,639.00p 2,685.00p 61659
17/06/2015 2,690.00p 2,700.00p 2,656.00p 2,668.00p 76201
16/06/2015 2,677.00p 2,683.00p 2,658.00p 2,663.00p 76129
15/06/2015 2,674.00p 2,685.00p 2,629.86p 2,665.00p 57915
12/06/2015 2,640.00p 2,699.00p 2,640.00p 2,692.00p 66480
11/06/2015 2,683.00p 2,698.00p 2,659.40p 2,698.00p 95907
10/06/2015 2,616.00p 2,698.00p 2,616.00p 2,685.00p 58220
09/06/2015 2,605.00p 2,640.00p 2,605.00p 2,629.00p 42390
08/06/2015 2,619.00p 2,640.30p 2,603.00p 2,627.00p 29076
05/06/2015 2,651.00p 2,654.92p 2,622.00p 2,629.00p 70862
04/06/2015 2,660.00p 2,673.00p 2,624.00p 2,635.00p 77767
03/06/2015 2,687.00p 2,700.00p 2,662.00p 2,682.00p 86366
02/06/2015 2,679.00p 2,684.00p 2,650.00p 2,670.00p 51535
01/06/2015 2,638.00p 2,679.00p 2,622.96p 2,657.00p 37285
29/05/2015 2,672.00p 2,689.00p 2,643.00p 2,655.00p 53352
28/05/2015 2,676.00p 2,691.00p 2,648.00p 2,677.00p 60434
27/05/2015 2,598.00p 2,669.00p 2,598.00p 2,649.00p 53386
26/05/2015 2,627.00p 2,641.00p 2,600.00p 2,627.00p 29120
22/05/2015 2,636.00p 2,650.00p 2,614.00p 2,617.00p 51077
21/05/2015 2,607.00p 2,644.00p 2,606.00p 2,614.00p 31260
20/05/2015 2,666.00p 2,666.00p 2,621.00p 2,641.00p 25362
19/05/2015 2,656.00p 2,673.00p 2,638.00p 2,653.00p 62016
18/05/2015 2,680.00p 2,680.00p 2,596.00p 2,634.00p 66282
15/05/2015 2,583.00p 2,668.00p 2,583.00p 2,666.00p 132306
14/05/2015 2,549.00p 2,606.00p 2,542.00p 2,587.00p 47522
13/05/2015 2,545.00p 2,576.00p 2,541.00p 2,565.00p 32838
12/05/2015 2,582.00p 2,594.04p 2,533.00p 2,557.00p 62049
11/05/2015 2,549.00p 2,611.00p 2,533.20p 2,602.00p 115587
08/05/2015 2,498.00p 2,635.00p 2,480.00p 2,568.00p 127021
07/05/2015 2,417.00p 2,444.00p 2,401.80p 2,435.00p 68900
06/05/2015 2,395.00p 2,432.00p 2,380.00p 2,414.00p 38116
05/05/2015 2,432.00p 2,458.00p 2,407.00p 2,407.00p 62379
01/05/2015 2,445.00p 2,468.79p 2,400.34p 2,427.00p 51726
30/04/2015 2,535.00p 2,546.00p 2,453.00p 2,470.00p 103529
29/04/2015 2,556.00p 2,560.00p 2,493.26p 2,518.00p 53477
28/04/2015 2,548.00p 2,583.00p 2,505.00p 2,535.00p 65368
27/04/2015 2,560.00p 2,588.00p 2,524.00p 2,568.00p 42081
24/04/2015 2,535.00p 2,577.00p 2,534.00p 2,550.00p 34198
23/04/2015 2,555.00p 2,583.00p 2,510.00p 2,529.00p 94102
22/04/2015 2,570.00p 2,612.00p 2,532.00p 2,560.00p 85394
21/04/2015 2,527.00p 2,575.00p 2,519.00p 2,575.00p 133124
20/04/2015 2,513.00p 2,533.00p 2,483.00p 2,502.00p 68605
17/04/2015 2,505.00p 2,525.00p 2,475.00p 2,489.00p 47140
16/04/2015 2,501.00p 2,515.00p 2,481.00p 2,501.00p 77330
15/04/2015 2,499.00p 2,545.48p 2,491.00p 2,507.00p 77564
14/04/2015 2,489.00p 2,521.00p 2,472.00p 2,504.00p 82026
13/04/2015 2,465.00p 2,485.00p 2,433.00p 2,479.00p 57180
10/04/2015 2,485.00p 2,485.00p 2,437.00p 2,451.00p 93951
09/04/2015 2,485.00p 2,497.00p 2,442.00p 2,450.00p 65373
08/04/2015 2,480.00p 2,563.60p 2,479.00p 2,500.00p 189691
07/04/2015 2,380.00p 2,440.00p 2,380.00p 2,429.00p 72855
02/04/2015 2,419.00p 2,428.32p 2,397.00p 2,402.00p 87746
01/04/2015 2,300.00p 2,452.00p 2,293.00p 2,413.00p 137886
31/03/2015 2,371.00p 2,398.25p 2,269.00p 2,330.00p 198582
30/03/2015 2,466.00p 2,466.00p 2,402.00p 2,416.00p 81338
27/03/2015 2,473.00p 2,488.44p 2,412.00p 2,424.00p 71253
26/03/2015 2,523.00p 2,523.00p 2,414.00p 2,473.00p 70207
25/03/2015 2,601.00p 2,601.00p 2,537.00p 2,537.00p 57642
24/03/2015 2,552.00p 2,576.00p 2,536.00p 2,559.00p 37040
23/03/2015 2,560.00p 2,577.00p 2,526.00p 2,570.00p 52172
20/03/2015 2,557.00p 2,565.00p 2,503.00p 2,539.00p 81673
19/03/2015 2,610.00p 2,622.00p 2,536.00p 2,538.00p 74096
18/03/2015 2,537.00p 2,568.00p 2,537.00p 2,549.00p 67584
17/03/2015 2,538.00p 2,566.00p 2,538.00p 2,550.00p 53380
16/03/2015 2,563.00p 2,597.00p 2,545.00p 2,545.00p 31898
13/03/2015 2,570.00p 2,592.00p 2,562.00p 2,581.00p 36048
12/03/2015 2,567.00p 2,582.00p 2,535.00p 2,569.00p 75539
11/03/2015 2,502.00p 2,549.00p 2,468.80p 2,538.00p 49987
10/03/2015 2,549.00p 2,549.00p 2,495.00p 2,517.00p 73222
09/03/2015 2,532.00p 2,567.94p 2,522.00p 2,544.00p 48636
06/03/2015 2,602.00p 2,623.00p 2,544.00p 2,544.00p 65958
05/03/2015 2,553.00p 2,619.00p 2,536.00p 2,595.00p 55450
04/03/2015 2,553.00p 2,570.00p 2,506.00p 2,567.00p 61967
03/03/2015 2,632.00p 2,635.00p 2,525.00p 2,544.00p 125024
02/03/2015 2,591.00p 2,620.00p 2,591.00p 2,615.00p 60801
27/02/2015 2,586.00p 2,623.00p 2,549.00p 2,606.00p 110437
26/02/2015 2,579.00p 2,580.00p 2,536.84p 2,575.00p 43216
25/02/2015 2,599.00p 2,599.00p 2,551.00p 2,576.00p 116649
24/02/2015 2,585.00p 2,599.00p 2,526.00p 2,550.00p 59952
23/02/2015 2,522.00p 2,600.00p 2,522.00p 2,590.00p 60357
20/02/2015 2,471.00p 2,558.00p 2,463.00p 2,543.00p 77511
19/02/2015 2,377.00p 2,508.00p 2,377.00p 2,491.00p 91869
18/02/2015 2,411.00p 2,446.00p 2,376.00p 2,446.00p 122638
17/02/2015 2,403.00p 2,433.00p 2,383.00p 2,415.00p 37116
16/02/2015 2,427.00p 2,438.00p 2,388.48p 2,411.00p 25055
13/02/2015 2,451.00p 2,451.00p 2,399.40p 2,410.00p 44975
12/02/2015 2,407.00p 2,497.00p 2,374.00p 2,454.00p 56586
11/02/2015 2,418.00p 2,431.00p 2,389.00p 2,396.00p 54570
10/02/2015 2,422.00p 2,462.00p 2,412.00p 2,423.00p 25140
09/02/2015 2,449.00p 2,452.00p 2,386.00p 2,428.00p 39432
06/02/2015 2,450.00p 2,491.00p 2,416.00p 2,474.00p 35712
05/02/2015 2,480.00p 2,511.13p 2,450.00p 2,468.00p 24151
04/02/2015 2,452.00p 2,480.00p 2,415.00p 2,480.00p 35021
03/02/2015 2,492.00p 2,492.00p 2,417.00p 2,453.00p 46088
02/02/2015 2,477.00p 2,504.00p 2,450.00p 2,504.00p 100061
30/01/2015 2,481.00p 2,501.00p 2,444.88p 2,477.00p 54113
29/01/2015 2,503.00p 2,532.00p 2,462.75p 2,522.00p 34061
28/01/2015 2,562.00p 2,563.00p 2,483.00p 2,525.00p 35897
27/01/2015 2,520.00p 2,560.00p 2,519.36p 2,560.00p 42016
26/01/2015 2,510.00p 2,600.00p 2,478.00p 2,531.00p 112433
23/01/2015 2,502.00p 2,508.00p 2,469.93p 2,490.00p 35325
22/01/2015 2,474.00p 2,492.75p 2,450.00p 2,468.00p 84547
21/01/2015 2,413.00p 2,488.00p 2,404.00p 2,480.00p 21261
20/01/2015 2,422.00p 2,497.00p 2,399.00p 2,419.00p 33007
19/01/2015 2,417.00p 2,450.00p 2,411.00p 2,428.00p 15900
16/01/2015 2,463.00p 2,463.00p 2,388.00p 2,425.00p 31051
15/01/2015 2,493.00p 2,493.00p 2,424.00p 2,459.00p 29766
14/01/2015 2,459.00p 2,483.00p 2,428.00p 2,464.00p 50643
13/01/2015 2,508.00p 2,523.00p 2,482.00p 2,489.00p 76351
12/01/2015 2,474.00p 2,512.00p 2,435.00p 2,491.00p 64744
09/01/2015 2,389.00p 2,455.00p 2,350.00p 2,448.00p 148998
08/01/2015 2,349.00p 2,387.00p 2,345.00p 2,385.00p 52166
07/01/2015 2,382.00p 2,398.00p 2,332.00p 2,345.00p 54315
06/01/2015 2,440.00p 2,440.00p 2,355.00p 2,391.00p 54475
05/01/2015 2,425.00p 2,482.00p 2,403.00p 2,429.00p 43827
02/01/2015 2,477.00p 2,479.00p 2,431.40p 2,445.00p 20556
31/12/2014 2,404.00p 2,475.00p 2,404.00p 2,459.00p 32076
30/12/2014 2,410.00p 2,437.00p 2,392.00p 2,437.00p 49006
29/12/2014 2,471.00p 2,475.00p 2,434.00p 2,449.00p 20957
24/12/2014 2,475.00p 2,482.00p 2,440.00p 2,475.00p 18098
23/12/2014 2,474.00p 2,475.51p 2,450.00p 2,455.00p 105522
22/12/2014 2,465.00p 2,482.50p 2,441.37p 2,458.00p 32890
19/12/2014 2,486.00p 2,499.00p 2,440.00p 2,468.00p 62716
18/12/2014 2,470.00p 2,493.00p 2,437.00p 2,488.00p 74206
17/12/2014 2,400.00p 2,430.00p 2,397.00p 2,405.00p 66843
16/12/2014 2,439.00p 2,441.00p 2,369.70p 2,439.00p 42686
15/12/2014 2,443.00p 2,492.02p 2,407.00p 2,407.00p 41015
12/12/2014 2,453.00p 2,458.00p 2,401.01p 2,424.00p 37095
11/12/2014 2,512.00p 2,565.00p 2,416.21p 2,448.00p 81463
10/12/2014 2,564.00p 2,592.67p 2,510.80p 2,536.00p 32506
09/12/2014 2,623.00p 2,653.00p 2,539.00p 2,551.00p 43252
08/12/2014 2,628.00p 2,655.00p 2,605.00p 2,617.00p 33509
05/12/2014 2,575.00p 2,655.00p 2,567.66p 2,628.00p 75134
04/12/2014 2,502.00p 2,556.00p 2,485.00p 2,550.00p 40786
03/12/2014 2,607.00p 2,607.00p 2,534.00p 2,536.00p 36130
02/12/2014 2,612.00p 2,612.00p 2,584.00p 2,584.00p 48890
01/12/2014 2,615.00p 2,615.00p 2,560.00p 2,595.00p 52839
28/11/2014 2,563.00p 2,604.13p 2,563.00p 2,604.00p 49309
27/11/2014 2,551.00p 2,582.00p 2,500.96p 2,575.00p 48969
26/11/2014 2,565.00p 2,600.30p 2,528.00p 2,540.00p 73224
25/11/2014 2,523.00p 2,609.00p 2,514.00p 2,599.00p 98869
24/11/2014 2,501.00p 2,529.00p 2,487.00p 2,515.00p 39096
21/11/2014 2,533.00p 2,560.50p 2,514.00p 2,525.00p 41463
20/11/2014 2,564.00p 2,564.00p 2,518.00p 2,551.00p 44977
19/11/2014 2,488.00p 2,558.00p 2,477.00p 2,545.00p 85940
18/11/2014 2,461.00p 2,493.00p 2,457.80p 2,477.00p 47523
17/11/2014 2,411.00p 2,446.00p 2,395.00p 2,444.00p 56789
14/11/2014 2,443.00p 2,447.00p 2,408.00p 2,428.00p 59447
13/11/2014 2,426.00p 2,440.00p 2,406.00p 2,429.00p 41393
12/11/2014 2,452.00p 2,475.00p 2,398.00p 2,406.00p 105022
11/11/2014 2,453.00p 2,494.00p 2,439.00p 2,459.00p 25421
10/11/2014 2,461.00p 2,481.00p 2,444.00p 2,458.00p 68566
07/11/2014 2,505.00p 2,523.00p 2,459.00p 2,471.00p 51155
06/11/2014 2,505.00p 2,515.00p 2,478.00p 2,493.00p 51733
05/11/2014 2,465.00p 2,503.00p 2,443.93p 2,503.00p 85077
04/11/2014 2,476.00p 2,486.00p 2,438.00p 2,445.00p 92524
03/11/2014 2,481.00p 2,487.00p 2,446.00p 2,450.00p 83864
31/10/2014 2,493.00p 2,513.00p 2,453.00p 2,460.00p 79787

*Close Price adjusted for both dividends and splits