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
10/12/2021 600.00p 619.50p 590.50p 610.00p 103395
09/12/2021 690.00p 690.00p 531.00p 600.00p 623365
08/12/2021 767.50p 767.50p 672.00p 705.00p 79385
07/12/2021 712.50p 742.50p 712.50p 732.50p 43517
06/12/2021 672.50p 718.50p 672.50p 707.00p 47545
03/12/2021 720.00p 720.00p 694.00p 694.50p 48659
02/12/2021 662.50p 697.00p 662.50p 694.00p 48793
01/12/2021 656.00p 701.10p 656.00p 689.50p 52467
30/11/2021 690.00p 703.88p 656.50p 664.00p 131720
29/11/2021 687.00p 703.00p 679.00p 682.00p 76882
26/11/2021 742.00p 742.00p 680.00p 691.50p 96565
25/11/2021 725.50p 748.08p 712.50p 736.50p 46279
24/11/2021 731.50p 745.00p 720.00p 737.00p 300695
23/11/2021 722.00p 743.50p 720.00p 726.00p 618921
22/11/2021 705.50p 738.67p 705.50p 728.50p 49761
19/11/2021 728.00p 751.00p 715.50p 724.00p 62617
18/11/2021 748.00p 757.00p 732.00p 747.50p 48845
17/11/2021 755.00p 774.50p 748.00p 749.00p 57752
16/11/2021 755.50p 785.00p 755.50p 764.00p 54952
15/11/2021 772.50p 788.00p 762.50p 782.50p 46053
12/11/2021 750.00p 787.00p 750.00p 770.50p 103170
11/11/2021 763.00p 787.00p 750.50p 780.00p 117676
10/11/2021 773.00p 797.50p 764.00p 772.50p 65831
09/11/2021 780.00p 795.50p 770.50p 794.00p 61144
08/11/2021 780.00p 836.00p 780.00p 782.50p 56161
05/11/2021 791.50p 833.00p 784.25p 816.00p 96391
04/11/2021 796.50p 805.84p 783.00p 797.50p 48734
03/11/2021 812.00p 812.00p 780.50p 788.50p 65026
02/11/2021 800.00p 811.50p 780.00p 782.00p 62620
01/11/2021 772.00p 820.00p 753.50p 799.00p 55636
29/10/2021 800.00p 810.00p 763.00p 785.00p 68266
28/10/2021 774.50p 799.00p 760.00p 792.50p 59286
27/10/2021 800.50p 825.00p 785.50p 785.50p 104220
26/10/2021 850.00p 850.00p 811.00p 823.00p 70904
25/10/2021 800.00p 817.50p 772.00p 812.50p 36892
22/10/2021 800.00p 800.00p 759.50p 781.50p 124480
21/10/2021 810.00p 810.00p 780.13p 795.00p 291276
20/10/2021 830.00p 830.00p 785.00p 796.50p 124703
19/10/2021 830.00p 830.00p 792.00p 802.00p 73992
18/10/2021 810.00p 827.50p 795.50p 804.50p 55843
15/10/2021 828.00p 829.50p 793.96p 821.50p 115555
14/10/2021 808.50p 814.50p 782.50p 791.50p 44926
13/10/2021 846.50p 846.50p 793.50p 805.00p 72283
12/10/2021 770.00p 819.00p 770.00p 816.00p 165977
11/10/2021 813.50p 813.50p 778.50p 804.00p 51311
08/10/2021 817.50p 817.50p 782.04p 791.00p 90569
07/10/2021 776.00p 790.60p 770.50p 779.00p 80749
06/10/2021 790.00p 818.00p 768.00p 776.50p 103923
05/10/2021 800.50p 811.00p 777.50p 805.50p 84396
04/10/2021 812.00p 824.78p 774.59p 791.50p 147695
01/10/2021 807.00p 834.50p 787.50p 813.50p 204516
30/09/2021 750.00p 816.50p 750.00p 807.00p 202593
29/09/2021 800.00p 800.00p 683.03p 775.00p 814445
28/09/2021 980.00p 999.00p 758.50p 769.50p 811537
27/09/2021 1,000.00p 1,035.00p 977.50p 1,025.00p 213993
24/09/2021 963.00p 974.50p 945.72p 970.50p 41922
23/09/2021 952.00p 965.50p 941.02p 952.00p 46115
22/09/2021 931.00p 959.50p 902.20p 945.00p 66374
21/09/2021 915.50p 954.70p 896.50p 915.50p 62885
20/09/2021 865.00p 933.50p 851.60p 900.00p 77249
17/09/2021 877.00p 898.50p 856.15p 865.50p 88548
16/09/2021 854.50p 871.00p 842.50p 863.00p 91424
15/09/2021 894.00p 900.00p 844.00p 857.50p 123978
14/09/2021 894.00p 926.50p 878.00p 897.00p 34843
13/09/2021 914.00p 920.00p 869.50p 901.00p 85342
10/09/2021 950.50p 970.50p 883.00p 883.00p 70662
09/09/2021 917.50p 943.00p 896.50p 915.00p 48086
08/09/2021 920.50p 948.00p 902.00p 914.00p 55406
07/09/2021 947.50p 973.00p 925.50p 925.50p 42010
06/09/2021 957.50p 969.50p 909.50p 947.00p 59320
03/09/2021 956.50p 956.50p 937.07p 944.50p 55145
02/09/2021 952.50p 1,002.00p 935.00p 947.00p 28599
01/09/2021 940.00p 997.49p 940.00p 965.50p 71377
31/08/2021 981.50p 989.50p 912.50p 943.00p 107330
27/08/2021 990.00p 990.00p 963.00p 977.00p 45976
26/08/2021 978.00p 988.50p 969.00p 977.00p 46196
25/08/2021 991.00p 1,015.00p 967.50p 990.00p 100343
24/08/2021 997.00p 1,026.00p 972.50p 1,004.00p 24899
23/08/2021 989.00p 1,029.00p 957.00p 979.00p 62175
20/08/2021 960.00p 1,003.00p 954.50p 978.00p 50684
19/08/2021 955.50p 1,011.87p 955.50p 992.50p 37593
18/08/2021 999.00p 1,010.00p 968.00p 1,002.00p 35790
17/08/2021 989.00p 1,030.00p 976.50p 991.50p 48673
16/08/2021 989.50p 1,028.00p 989.50p 1,000.00p 38775
13/08/2021 1,042.00p 1,064.00p 996.50p 1,033.00p 49796
12/08/2021 1,042.00p 1,065.00p 1,019.00p 1,030.00p 41462
11/08/2021 1,017.00p 1,047.00p 963.00p 1,032.00p 64097
10/08/2021 1,023.00p 1,046.00p 997.80p 1,030.00p 39986
09/08/2021 985.00p 1,036.56p 974.50p 1,020.00p 50629
06/08/2021 1,027.00p 1,043.94p 1,004.00p 1,011.00p 46859
05/08/2021 1,001.00p 1,035.00p 981.82p 1,033.00p 34677
04/08/2021 1,016.00p 1,050.00p 985.00p 997.00p 37729
03/08/2021 1,013.00p 1,032.00p 999.50p 1,012.00p 39990
02/08/2021 1,010.00p 1,059.00p 1,004.00p 1,014.00p 56150
30/07/2021 1,047.00p 1,060.00p 994.08p 1,028.00p 79808
29/07/2021 1,040.00p 1,079.00p 1,000.00p 1,042.00p 73492
28/07/2021 1,100.00p 1,100.00p 1,022.00p 1,025.00p 65273
27/07/2021 1,024.00p 1,088.00p 1,007.00p 1,079.00p 51261
26/07/2021 984.50p 1,055.00p 981.00p 1,039.00p 55588
23/07/2021 982.50p 1,031.00p 965.40p 1,010.00p 38724
22/07/2021 982.00p 1,039.00p 980.00p 988.50p 63555
21/07/2021 952.00p 999.00p 945.00p 984.00p 78067
20/07/2021 945.50p 973.90p 909.00p 951.50p 59722
19/07/2021 953.50p 977.50p 904.50p 921.50p 104119
16/07/2021 979.00p 1,044.00p 953.00p 976.50p 65356
15/07/2021 1,051.00p 1,051.00p 978.50p 985.00p 81368
14/07/2021 1,033.00p 1,038.80p 1,005.00p 1,005.00p 41391
13/07/2021 1,078.00p 1,094.00p 1,031.00p 1,040.00p 43844
12/07/2021 1,097.00p 1,162.00p 1,045.00p 1,062.00p 52532
09/07/2021 1,105.00p 1,113.00p 1,081.22p 1,110.00p 45968
08/07/2021 1,140.00p 1,152.00p 1,093.00p 1,096.00p 47040
07/07/2021 1,183.00p 1,216.00p 1,124.63p 1,137.00p 36504
06/07/2021 1,150.00p 1,200.00p 1,150.00p 1,169.00p 68510
05/07/2021 1,093.00p 1,196.00p 1,092.17p 1,183.00p 73691
02/07/2021 1,183.00p 1,188.00p 1,133.00p 1,140.00p 61550
01/07/2021 1,142.00p 1,175.00p 1,124.00p 1,174.00p 169429
30/06/2021 1,158.00p 1,187.00p 1,104.00p 1,118.00p 111879
29/06/2021 1,161.00p 1,175.00p 1,113.00p 1,150.00p 127207
28/06/2021 1,204.00p 1,212.00p 1,125.00p 1,146.00p 73536
25/06/2021 1,181.00p 1,209.00p 1,162.00p 1,188.00p 63317
24/06/2021 1,177.00p 1,222.00p 1,144.00p 1,180.00p 70781
23/06/2021 1,242.00p 1,242.00p 1,186.00p 1,214.00p 48683
22/06/2021 1,160.00p 1,264.00p 1,160.00p 1,183.00p 49867
21/06/2021 1,158.00p 1,208.00p 1,135.00p 1,202.00p 60261
18/06/2021 1,204.00p 1,204.00p 1,145.93p 1,158.00p 94733
17/06/2021 1,126.00p 1,193.00p 1,126.00p 1,166.00p 41950
16/06/2021 1,183.00p 1,230.00p 1,165.00p 1,174.00p 55035
15/06/2021 1,184.00p 1,217.00p 1,177.00p 1,185.00p 35572
14/06/2021 1,227.00p 1,233.00p 1,194.00p 1,201.00p 66439
11/06/2021 1,232.00p 1,232.54p 1,184.33p 1,225.00p 62575
10/06/2021 1,245.00p 1,267.34p 1,168.00p 1,194.00p 203236
09/06/2021 1,192.00p 1,209.00p 1,183.00p 1,191.00p 50347
08/06/2021 1,227.00p 1,227.00p 1,189.00p 1,200.00p 56313
07/06/2021 1,258.00p 1,258.00p 1,190.00p 1,205.00p 76955
04/06/2021 1,200.00p 1,222.00p 1,190.00p 1,201.00p 84063
03/06/2021 1,260.00p 1,260.00p 1,204.00p 1,217.00p 53390
02/06/2021 1,290.00p 1,290.00p 1,212.00p 1,227.00p 86121
01/06/2021 1,210.00p 1,246.00p 1,210.00p 1,237.00p 77282
28/05/2021 1,241.00p 1,267.00p 1,224.00p 1,239.00p 76580
27/05/2021 1,300.00p 1,300.00p 1,232.00p 1,240.00p 129890
26/05/2021 1,321.00p 1,321.00p 1,233.00p 1,260.00p 106352
25/05/2021 1,307.00p 1,330.00p 1,281.00p 1,300.00p 59558
24/05/2021 1,298.00p 1,325.00p 1,259.00p 1,320.00p 133479
21/05/2021 1,251.00p 1,298.00p 1,251.00p 1,291.00p 116065
20/05/2021 1,268.00p 1,298.00p 1,259.00p 1,275.00p 149367
19/05/2021 1,284.00p 1,306.00p 1,268.00p 1,284.00p 76841
18/05/2021 1,348.00p 1,348.00p 1,291.00p 1,299.00p 76452
17/05/2021 1,305.00p 1,318.00p 1,266.00p 1,281.00p 52039
14/05/2021 1,240.00p 1,310.00p 1,240.00p 1,306.00p 56437
13/05/2021 1,223.00p 1,276.00p 1,223.00p 1,263.00p 75126
12/05/2021 1,258.00p 1,281.00p 1,223.00p 1,262.00p 58229
11/05/2021 1,294.00p 1,296.00p 1,211.00p 1,246.00p 65199
10/05/2021 1,267.00p 1,283.60p 1,231.72p 1,270.00p 89466
07/05/2021 1,190.00p 1,251.00p 1,190.00p 1,245.00p 55956
06/05/2021 1,198.00p 1,235.00p 1,198.00p 1,230.00p 90933
05/05/2021 1,221.00p 1,248.00p 1,209.81p 1,218.00p 66383
04/05/2021 1,190.00p 1,262.00p 1,190.00p 1,233.00p 62086
30/04/2021 1,255.00p 1,255.00p 1,201.00p 1,222.00p 114107
29/04/2021 1,258.00p 1,276.60p 1,185.25p 1,209.00p 177460
28/04/2021 1,335.00p 1,343.00p 1,229.00p 1,265.00p 270293
27/04/2021 1,390.00p 1,390.00p 1,335.00p 1,357.00p 148521
26/04/2021 1,343.00p 1,386.00p 1,325.00p 1,366.00p 69879
23/04/2021 1,340.00p 1,367.00p 1,321.00p 1,355.00p 62512
22/04/2021 1,300.00p 1,332.00p 1,270.14p 1,330.00p 45125
21/04/2021 1,254.00p 1,319.75p 1,254.00p 1,308.00p 107236
20/04/2021 1,314.00p 1,354.00p 1,275.57p 1,278.00p 122876
19/04/2021 1,341.00p 1,371.00p 1,314.00p 1,324.00p 44751
16/04/2021 1,330.00p 1,386.00p 1,327.50p 1,347.00p 49331
15/04/2021 1,336.00p 1,393.62p 1,315.00p 1,335.00p 92291
14/04/2021 1,373.00p 1,382.18p 1,306.00p 1,380.00p 32925
13/04/2021 1,385.00p 1,385.00p 1,307.40p 1,330.00p 62272
12/04/2021 1,360.00p 1,362.00p 1,324.00p 1,340.00p 116954
09/04/2021 1,356.00p 1,410.00p 1,348.00p 1,355.00p 62446
08/04/2021 1,435.00p 1,447.00p 1,375.81p 1,397.00p 68716
07/04/2021 1,450.00p 1,450.00p 1,411.00p 1,435.00p 58615
06/04/2021 1,444.00p 1,463.00p 1,395.00p 1,403.00p 155939
01/04/2021 1,356.00p 1,397.00p 1,341.04p 1,396.00p 69068
31/03/2021 1,303.00p 1,368.00p 1,303.00p 1,359.00p 95403
30/03/2021 1,336.00p 1,381.00p 1,322.00p 1,355.00p 67350
29/03/2021 1,322.00p 1,346.72p 1,303.00p 1,315.00p 186695
26/03/2021 1,292.00p 1,352.00p 1,272.00p 1,352.00p 345268
25/03/2021 1,380.00p 1,380.00p 1,254.61p 1,270.00p 123180
24/03/2021 1,226.00p 1,322.00p 1,215.00p 1,316.00p 130705
23/03/2021 1,253.00p 1,297.00p 1,239.92p 1,279.00p 113272
22/03/2021 1,271.00p 1,298.80p 1,236.00p 1,264.00p 95036
19/03/2021 1,240.00p 1,321.00p 1,240.00p 1,298.00p 73313
18/03/2021 1,300.00p 1,336.00p 1,272.00p 1,292.00p 75739
17/03/2021 1,318.00p 1,370.00p 1,316.00p 1,324.00p 58077
16/03/2021 1,335.00p 1,386.00p 1,320.00p 1,348.00p 72293
15/03/2021 1,382.00p 1,400.00p 1,351.00p 1,354.00p 85218
12/03/2021 1,400.00p 1,400.00p 1,303.80p 1,364.00p 197717
11/03/2021 1,341.00p 1,439.00p 1,321.00p 1,342.00p 319716
10/03/2021 1,315.00p 1,354.96p 1,269.00p 1,283.00p 123521
09/03/2021 1,290.00p 1,357.00p 1,269.95p 1,317.00p 77051
08/03/2021 1,220.00p 1,309.75p 1,220.00p 1,290.00p 57340
05/03/2021 1,275.00p 1,324.00p 1,258.40p 1,281.00p 91413
04/03/2021 1,277.00p 1,314.00p 1,248.00p 1,291.00p 66668
03/03/2021 1,262.00p 1,290.00p 1,220.00p 1,248.00p 99155
02/03/2021 1,266.00p 1,273.00p 1,191.00p 1,215.00p 74321
01/03/2021 1,147.00p 1,228.00p 1,147.00p 1,213.00p 70824

*Close Price adjusted for both dividends and splits