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
30/10/2014 2,459.00p 2,487.00p 2,430.00p 2,453.00p 125810
29/10/2014 2,476.00p 2,516.00p 2,476.00p 2,501.00p 34705
28/10/2014 2,484.00p 2,521.76p 2,472.52p 2,476.00p 59853
27/10/2014 2,474.00p 2,503.00p 2,457.00p 2,485.00p 37427
24/10/2014 2,474.00p 2,504.00p 2,443.00p 2,480.00p 50761
23/10/2014 2,527.00p 2,527.00p 2,441.00p 2,473.00p 62180
22/10/2014 2,529.00p 2,555.78p 2,497.00p 2,518.00p 70300
21/10/2014 2,460.00p 2,539.00p 2,424.00p 2,502.00p 107120
20/10/2014 2,370.00p 2,459.00p 2,354.00p 2,446.00p 67927
17/10/2014 2,303.00p 2,381.00p 2,303.00p 2,354.00p 94276
16/10/2014 2,418.00p 2,450.00p 2,264.00p 2,304.00p 212979
15/10/2014 2,436.00p 2,450.00p 2,371.00p 2,416.00p 137447
14/10/2014 2,407.00p 2,442.20p 2,370.00p 2,430.00p 82213
13/10/2014 2,488.00p 2,488.00p 2,422.00p 2,429.00p 60090
10/10/2014 2,443.00p 2,508.00p 2,422.00p 2,499.00p 138085
09/10/2014 2,454.00p 2,495.00p 2,430.00p 2,460.00p 80456
08/10/2014 2,487.00p 2,487.00p 2,387.00p 2,432.00p 98884
07/10/2014 2,520.00p 2,520.00p 2,464.00p 2,476.00p 62777
06/10/2014 2,523.00p 2,571.00p 2,495.00p 2,522.00p 62648
03/10/2014 2,573.00p 2,573.00p 2,487.00p 2,523.00p 125502
02/10/2014 2,583.00p 2,583.00p 2,531.00p 2,539.00p 66621
01/10/2014 2,552.00p 2,597.00p 2,533.00p 2,565.00p 80384
30/09/2014 2,542.00p 2,553.00p 2,518.00p 2,546.00p 90722
29/09/2014 2,515.00p 2,566.00p 2,511.80p 2,528.00p 45431
26/09/2014 2,491.00p 2,539.85p 2,482.00p 2,527.00p 50385
25/09/2014 2,500.00p 2,516.00p 2,471.00p 2,510.00p 36332
24/09/2014 2,518.00p 2,518.00p 2,466.00p 2,488.00p 87722
23/09/2014 2,499.00p 2,523.00p 2,468.00p 2,481.00p 182351
22/09/2014 2,399.00p 2,448.00p 2,399.00p 2,443.00p 64550
19/09/2014 2,397.00p 2,442.00p 2,376.00p 2,430.00p 93729
18/09/2014 2,368.00p 2,411.00p 2,356.00p 2,398.00p 77104
17/09/2014 2,349.00p 2,361.00p 2,330.00p 2,355.00p 36920
16/09/2014 2,355.00p 2,356.00p 2,319.00p 2,330.00p 154031
15/09/2014 2,333.00p 2,375.00p 2,328.00p 2,357.00p 59173
12/09/2014 2,301.00p 2,362.00p 2,301.00p 2,359.00p 98632
11/09/2014 2,322.00p 2,359.00p 2,286.00p 2,303.00p 79817
10/09/2014 2,295.00p 2,306.00p 2,279.00p 2,282.00p 47778
09/09/2014 2,282.00p 2,334.00p 2,261.00p 2,313.00p 53015
08/09/2014 2,349.00p 2,349.00p 2,260.00p 2,308.00p 146360
05/09/2014 2,362.00p 2,368.00p 2,311.00p 2,324.00p 54289
04/09/2014 2,300.00p 2,375.00p 2,300.00p 2,345.00p 113002
03/09/2014 2,312.00p 2,360.64p 2,273.00p 2,273.00p 67872
02/09/2014 2,235.00p 2,267.00p 2,226.00p 2,263.00p 109423
01/09/2014 2,220.00p 2,233.00p 2,189.00p 2,233.00p 29095
29/08/2014 2,240.00p 2,248.00p 2,184.00p 2,203.00p 37190
28/08/2014 2,275.00p 2,276.00p 2,236.00p 2,255.00p 20634
27/08/2014 2,266.00p 2,289.00p 2,261.00p 2,270.00p 15431
26/08/2014 2,286.00p 2,289.00p 2,240.00p 2,270.00p 27759
22/08/2014 2,243.00p 2,277.00p 2,237.00p 2,253.00p 72880
21/08/2014 2,214.00p 2,256.00p 2,185.00p 2,245.00p 49555
20/08/2014 2,216.00p 2,239.00p 2,191.00p 2,205.00p 39413
19/08/2014 2,221.00p 2,269.00p 2,200.00p 2,206.00p 31418
18/08/2014 2,246.00p 2,246.00p 2,203.00p 2,236.00p 16393
15/08/2014 2,263.00p 2,274.15p 2,205.00p 2,212.00p 33026
14/08/2014 2,219.00p 2,248.00p 2,203.00p 2,241.00p 43845
13/08/2014 2,199.00p 2,205.00p 2,161.00p 2,196.00p 34159
12/08/2014 2,178.00p 2,250.00p 2,178.00p 2,209.00p 28130
11/08/2014 2,169.00p 2,227.00p 2,169.00p 2,204.00p 32862
08/08/2014 2,143.00p 2,170.00p 2,118.84p 2,170.00p 54243
07/08/2014 2,142.00p 2,167.00p 2,124.00p 2,152.00p 29648
06/08/2014 2,186.00p 2,195.00p 2,137.00p 2,150.00p 32777
05/08/2014 2,179.00p 2,220.00p 2,179.00p 2,195.00p 28940
04/08/2014 2,213.00p 2,235.84p 2,160.10p 2,185.00p 58551
01/08/2014 2,207.00p 2,235.00p 2,170.80p 2,220.00p 29559
31/07/2014 2,250.00p 2,259.00p 2,180.00p 2,205.00p 49333
30/07/2014 2,212.00p 2,260.00p 2,212.00p 2,251.00p 38086
29/07/2014 2,233.00p 2,264.00p 2,210.00p 2,232.00p 25471
28/07/2014 2,280.00p 2,280.00p 2,216.00p 2,226.00p 32009
25/07/2014 2,280.00p 2,301.05p 2,236.00p 2,274.00p 36057
24/07/2014 2,283.00p 2,287.00p 2,258.00p 2,280.00p 36157
23/07/2014 2,266.00p 2,296.98p 2,266.00p 2,278.00p 36337
22/07/2014 2,282.00p 2,290.00p 2,259.00p 2,269.00p 65245
21/07/2014 2,292.00p 2,292.00p 2,246.00p 2,290.00p 19838
18/07/2014 2,282.00p 2,285.00p 2,234.00p 2,285.00p 35844
17/07/2014 2,304.00p 2,304.00p 2,268.00p 2,289.00p 65603
16/07/2014 2,300.00p 2,346.00p 2,273.00p 2,300.00p 77821
15/07/2014 2,305.00p 2,320.00p 2,240.00p 2,278.00p 49387
14/07/2014 2,300.00p 2,318.00p 2,266.00p 2,314.00p 248532
11/07/2014 2,300.00p 2,321.00p 2,271.00p 2,278.00p 82706
10/07/2014 2,317.00p 2,321.00p 2,235.00p 2,275.00p 49503
09/07/2014 2,300.00p 2,330.00p 2,239.00p 2,323.00p 51272
08/07/2014 2,363.00p 2,363.00p 2,271.00p 2,288.00p 60646
07/07/2014 2,358.00p 2,384.00p 2,317.00p 2,341.00p 31584
04/07/2014 2,395.00p 2,399.00p 2,361.00p 2,380.00p 31009
03/07/2014 2,348.00p 2,407.00p 2,339.00p 2,407.00p 62876
02/07/2014 2,396.00p 2,396.00p 2,330.00p 2,352.00p 29929
01/07/2014 2,371.00p 2,397.00p 2,366.55p 2,383.00p 39732
30/06/2014 2,380.00p 2,442.00p 2,356.60p 2,368.00p 73886
27/06/2014 2,321.00p 2,374.50p 2,321.00p 2,367.00p 37123
26/06/2014 2,324.00p 2,382.00p 2,324.00p 2,350.00p 78062
25/06/2014 2,300.00p 2,345.00p 2,300.00p 2,328.00p 59162
24/06/2014 2,334.00p 2,345.00p 2,277.00p 2,316.00p 78347
23/06/2014 2,330.00p 2,364.00p 2,301.00p 2,345.00p 94162
20/06/2014 2,257.00p 2,360.47p 2,231.70p 2,360.00p 138091
19/06/2014 2,220.00p 2,275.00p 2,177.00p 2,263.00p 109695
18/06/2014 2,208.00p 2,209.00p 2,164.00p 2,177.00p 43443
17/06/2014 2,204.00p 2,221.00p 2,171.00p 2,196.00p 49981
16/06/2014 2,197.00p 2,216.00p 2,149.00p 2,200.00p 68303
13/06/2014 2,232.00p 2,249.00p 2,168.00p 2,190.00p 43913
12/06/2014 2,257.00p 2,257.00p 2,216.00p 2,249.00p 56632
11/06/2014 2,269.00p 2,269.00p 2,220.00p 2,236.00p 65591
10/06/2014 2,276.00p 2,287.00p 2,254.00p 2,255.00p 83487
09/06/2014 2,297.00p 2,297.00p 2,253.00p 2,269.00p 31636
06/06/2014 2,279.00p 2,295.00p 2,255.00p 2,290.00p 40230
05/06/2014 2,254.00p 2,286.00p 2,248.00p 2,260.00p 107979
04/06/2014 2,219.00p 2,272.00p 2,214.00p 2,254.00p 91959
03/06/2014 2,276.00p 2,279.00p 2,212.00p 2,215.00p 81346
02/06/2014 2,231.00p 2,283.00p 2,219.00p 2,268.00p 60524
30/05/2014 2,238.00p 2,239.00p 2,195.22p 2,200.00p 158243
29/05/2014 2,163.00p 2,222.00p 2,121.00p 2,202.00p 220010
28/05/2014 2,100.00p 2,153.00p 2,100.00p 2,121.00p 74254
27/05/2014 2,078.00p 2,150.00p 2,078.00p 2,121.00p 59795
23/05/2014 2,180.00p 2,200.00p 2,050.00p 2,113.00p 277088
22/05/2014 1,915.00p 1,994.00p 1,892.00p 1,939.00p 72098
21/05/2014 1,898.00p 1,900.00p 1,850.00p 1,892.00p 31472
20/05/2014 1,862.00p 1,895.00p 1,855.00p 1,865.00p 48543
19/05/2014 1,867.00p 1,867.00p 1,820.00p 1,840.00p 80584
16/05/2014 1,919.00p 1,919.00p 1,813.00p 1,854.00p 95729
15/05/2014 1,968.00p 1,970.00p 1,880.00p 1,890.00p 58361
14/05/2014 1,981.00p 1,986.00p 1,954.00p 1,958.00p 18021
13/05/2014 1,995.00p 2,001.87p 1,958.00p 1,960.00p 45160
12/05/2014 1,979.00p 2,001.08p 1,961.00p 1,998.00p 38870
09/05/2014 1,967.00p 1,983.00p 1,948.07p 1,964.00p 37685
08/05/2014 2,015.00p 2,015.00p 1,945.00p 1,963.00p 34084
07/05/2014 2,034.00p 2,034.00p 1,970.00p 1,975.00p 39216
06/05/2014 1,996.00p 2,036.00p 1,995.00p 2,024.00p 47329
02/05/2014 2,020.00p 2,020.00p 1,980.00p 1,998.00p 56878
01/05/2014 1,985.00p 2,021.04p 1,949.15p 2,013.00p 25656
30/04/2014 2,024.00p 2,032.00p 1,973.00p 1,973.00p 54947
29/04/2014 2,011.00p 2,035.00p 2,001.00p 2,016.00p 36229
28/04/2014 2,017.00p 2,038.00p 1,997.00p 2,001.00p 43853
25/04/2014 2,045.00p 2,059.00p 2,007.80p 2,010.00p 108072
24/04/2014 2,028.00p 2,079.00p 2,021.00p 2,059.00p 42309
23/04/2014 2,011.00p 2,038.00p 2,007.00p 2,021.00p 38126
22/04/2014 2,013.00p 2,054.00p 2,005.00p 2,027.00p 58298
17/04/2014 1,954.00p 1,994.00p 1,930.00p 1,989.00p 57873
16/04/2014 1,952.00p 1,968.00p 1,922.00p 1,954.00p 55974
15/04/2014 1,953.00p 1,994.00p 1,914.00p 1,934.00p 70460
14/04/2014 1,954.00p 1,958.00p 1,905.00p 1,944.00p 86720
11/04/2014 1,984.00p 2,010.00p 1,949.00p 1,949.00p 73454
10/04/2014 1,999.00p 2,027.00p 1,973.00p 2,010.00p 47390
09/04/2014 2,001.00p 2,023.00p 1,975.00p 1,989.00p 41588
08/04/2014 1,995.00p 2,000.00p 1,958.25p 1,993.00p 66112
07/04/2014 2,007.00p 2,042.00p 1,992.00p 2,000.00p 73915
04/04/2014 1,975.00p 2,035.00p 1,968.00p 2,025.00p 70531
03/04/2014 1,944.00p 1,987.00p 1,944.00p 1,968.00p 98335
02/04/2014 1,950.00p 1,964.00p 1,929.00p 1,952.00p 82766
01/04/2014 1,897.00p 1,988.00p 1,863.00p 1,943.00p 230349
31/03/2014 1,879.00p 1,886.00p 1,856.00p 1,863.00p 83321
28/03/2014 1,885.00p 1,887.00p 1,830.23p 1,866.00p 85273
27/03/2014 1,877.00p 1,884.00p 1,864.00p 1,868.00p 85614
26/03/2014 1,890.00p 1,908.00p 1,858.20p 1,882.00p 87095
25/03/2014 1,905.00p 1,937.58p 1,894.00p 1,900.00p 80372
24/03/2014 1,952.00p 1,974.00p 1,906.00p 1,919.00p 50665
21/03/2014 1,930.00p 1,993.00p 1,930.00p 1,942.00p 162830
20/03/2014 1,994.00p 1,997.00p 1,924.70p 1,940.00p 125362
19/03/2014 2,025.00p 2,040.00p 1,976.00p 1,982.00p 72737
18/03/2014 2,090.00p 2,090.00p 2,052.00p 2,055.00p 46476
17/03/2014 2,087.00p 2,090.00p 2,063.00p 2,071.00p 34316
14/03/2014 2,073.00p 2,087.00p 2,057.00p 2,087.00p 28167
13/03/2014 2,094.00p 2,118.00p 2,089.00p 2,089.00p 20673
12/03/2014 2,120.00p 2,159.00p 2,094.00p 2,094.00p 73662
11/03/2014 2,147.00p 2,163.00p 2,130.00p 2,146.00p 40186
10/03/2014 2,136.00p 2,160.68p 2,115.00p 2,130.00p 47131
07/03/2014 2,146.00p 2,146.00p 2,119.00p 2,119.00p 47783
06/03/2014 2,134.00p 2,141.00p 2,121.00p 2,129.00p 24399
05/03/2014 2,147.00p 2,160.00p 2,118.00p 2,124.00p 54637
04/03/2014 2,161.00p 2,177.00p 2,135.00p 2,163.00p 62280
03/03/2014 2,157.00p 2,166.00p 2,130.00p 2,135.00p 53499
28/02/2014 2,176.00p 2,177.00p 2,151.00p 2,166.00p 70694
27/02/2014 2,150.00p 2,169.00p 2,144.00p 2,164.00p 86376
26/02/2014 2,173.00p 2,175.00p 2,150.00p 2,150.00p 70581
25/02/2014 2,177.00p 2,179.00p 2,154.00p 2,163.00p 126693
24/02/2014 2,199.00p 2,199.00p 2,159.00p 2,179.00p 59175
21/02/2014 2,137.00p 2,190.00p 2,125.48p 2,177.00p 67060
20/02/2014 2,062.00p 2,137.00p 2,060.00p 2,133.00p 54805
19/02/2014 2,110.00p 2,136.00p 2,101.00p 2,110.00p 87051
18/02/2014 2,046.00p 2,105.00p 2,046.00p 2,105.00p 57689
17/02/2014 2,076.00p 2,082.00p 2,055.00p 2,082.00p 49201
14/02/2014 2,020.00p 2,068.00p 2,014.36p 2,068.00p 64653
13/02/2014 2,019.00p 2,039.00p 2,001.31p 2,025.00p 48946
12/02/2014 2,015.00p 2,039.00p 2,012.00p 2,039.00p 48317
11/02/2014 1,987.00p 2,024.00p 1,976.00p 2,019.00p 45467
10/02/2014 1,979.00p 1,987.00p 1,957.00p 1,976.00p 45607
07/02/2014 2,001.00p 2,009.00p 1,961.00p 1,976.00p 62959
06/02/2014 1,970.00p 2,007.00p 1,958.00p 2,007.00p 56003
05/02/2014 1,938.00p 1,962.00p 1,921.87p 1,959.00p 34479
04/02/2014 1,946.00p 1,975.00p 1,929.00p 1,932.00p 71059
03/02/2014 1,984.00p 1,995.00p 1,963.00p 1,969.00p 53821
31/01/2014 1,977.00p 1,985.00p 1,955.25p 1,977.00p 83420
30/01/2014 1,976.00p 1,985.00p 1,950.10p 1,969.00p 48217
29/01/2014 1,997.00p 2,023.00p 1,964.00p 1,976.00p 190957
28/01/2014 1,949.00p 1,998.00p 1,949.00p 1,991.00p 38873
27/01/2014 1,940.00p 1,959.00p 1,927.70p 1,955.00p 42169
24/01/2014 1,970.00p 1,970.00p 1,946.00p 1,956.00p 85888
23/01/2014 1,973.00p 1,973.00p 1,950.00p 1,970.00p 45443
22/01/2014 1,974.00p 1,980.00p 1,938.00p 1,954.00p 139451
21/01/2014 1,950.00p 1,973.00p 1,931.00p 1,964.00p 61097
20/01/2014 1,915.00p 1,977.00p 1,915.00p 1,965.00p 40681
17/01/2014 1,936.00p 1,967.00p 1,923.00p 1,945.00p 52014

*Close Price adjusted for both dividends and splits