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
26/02/2021 1,179.00p 1,207.70p 1,157.00p 1,174.00p 91023
25/02/2021 1,210.00p 1,232.00p 1,176.00p 1,176.00p 92354
24/02/2021 1,180.00p 1,197.00p 1,128.00p 1,188.00p 92364
23/02/2021 1,177.00p 1,191.00p 1,114.06p 1,130.00p 95861
22/02/2021 1,100.00p 1,134.00p 1,080.54p 1,126.00p 87157
19/02/2021 1,064.00p 1,109.55p 1,058.00p 1,090.00p 78337
18/02/2021 1,118.00p 1,153.00p 1,064.00p 1,072.00p 42184
17/02/2021 1,127.00p 1,127.00p 1,074.68p 1,098.00p 53176
16/02/2021 1,175.00p 1,175.00p 1,100.00p 1,103.00p 85611
15/02/2021 1,102.00p 1,172.00p 1,082.80p 1,142.00p 128071
12/02/2021 1,071.00p 1,089.00p 1,015.00p 1,076.00p 53904
11/02/2021 1,071.00p 1,101.00p 1,012.00p 1,040.00p 82846
10/02/2021 1,081.00p 1,121.00p 1,081.00p 1,089.00p 30146
09/02/2021 1,080.00p 1,116.00p 1,080.00p 1,112.00p 48307
08/02/2021 1,121.00p 1,146.00p 1,060.95p 1,109.00p 105057
05/02/2021 1,024.00p 1,125.00p 1,005.00p 1,118.00p 132158
04/02/2021 995.00p 1,028.00p 991.50p 1,028.00p 66656
03/02/2021 999.50p 1,030.00p 961.83p 1,023.00p 84759
02/02/2021 1,000.00p 1,030.00p 972.50p 1,007.00p 80285
01/02/2021 1,006.00p 1,025.00p 973.10p 990.00p 145919
29/01/2021 990.00p 1,030.50p 976.15p 984.50p 190691
28/01/2021 941.00p 1,020.00p 941.00p 1,020.00p 63251
27/01/2021 1,024.00p 1,042.00p 961.17p 996.00p 55720
26/01/2021 1,009.00p 1,038.00p 971.50p 1,022.00p 46876
25/01/2021 1,002.00p 1,020.00p 957.50p 995.00p 75444
22/01/2021 1,049.00p 1,062.00p 1,003.00p 1,026.00p 61610
21/01/2021 1,088.00p 1,099.00p 1,036.31p 1,039.00p 73288
20/01/2021 1,083.00p 1,107.00p 1,061.00p 1,080.00p 66553
19/01/2021 1,115.00p 1,129.00p 1,071.00p 1,082.00p 102940
18/01/2021 1,133.00p 1,156.00p 1,067.75p 1,113.00p 65250
15/01/2021 1,078.00p 1,093.00p 1,032.44p 1,085.00p 89305
14/01/2021 1,072.00p 1,090.00p 1,031.00p 1,085.00p 85841
13/01/2021 1,056.00p 1,092.00p 1,003.20p 1,021.00p 79681
12/01/2021 1,006.00p 1,108.00p 985.50p 1,073.00p 111665
11/01/2021 1,051.00p 1,064.00p 984.00p 1,024.00p 106533
08/01/2021 1,014.00p 1,075.44p 994.50p 1,059.00p 95844
07/01/2021 1,000.00p 1,027.00p 961.06p 1,010.00p 135048
06/01/2021 961.00p 990.00p 946.00p 987.50p 67103
05/01/2021 901.00p 990.00p 894.50p 983.00p 126239
04/01/2021 1,029.00p 1,029.00p 884.00p 887.00p 151137
31/12/2020 991.00p 1,016.00p 965.50p 984.50p 38901
30/12/2020 1,031.00p 1,052.00p 995.00p 1,001.00p 28995
29/12/2020 991.00p 1,072.00p 991.00p 1,013.00p 119598
24/12/2020 1,023.00p 1,045.00p 950.50p 1,015.00p 43297
23/12/2020 930.50p 997.50p 928.50p 993.50p 80163
22/12/2020 913.50p 950.50p 894.00p 949.50p 109360
21/12/2020 910.00p 948.50p 840.50p 924.00p 218708
18/12/2020 923.00p 956.00p 890.00p 951.00p 192323
17/12/2020 932.50p 955.00p 903.00p 911.50p 52441
16/12/2020 933.50p 950.00p 903.00p 916.50p 60081
15/12/2020 910.50p 927.00p 878.00p 923.50p 43629
14/12/2020 906.00p 946.00p 893.50p 905.50p 80246
11/12/2020 960.00p 972.50p 895.00p 919.50p 52977
10/12/2020 978.50p 978.50p 892.50p 955.00p 86074
09/12/2020 972.00p 1,009.00p 954.50p 959.00p 167725
08/12/2020 949.00p 978.50p 939.02p 978.50p 86146
07/12/2020 920.00p 995.00p 920.00p 957.50p 115590
04/12/2020 929.00p 963.50p 891.00p 963.50p 235031
03/12/2020 880.00p 951.17p 880.00p 928.50p 105888
02/12/2020 850.00p 868.00p 827.50p 858.50p 115184
01/12/2020 838.00p 843.00p 804.99p 835.00p 55720
30/11/2020 838.00p 838.00p 799.00p 807.00p 199602
27/11/2020 860.00p 860.00p 802.63p 821.00p 97840
26/11/2020 854.50p 874.50p 832.50p 860.50p 38933
25/11/2020 868.50p 899.50p 802.00p 874.00p 118933
24/11/2020 931.00p 959.00p 839.00p 867.00p 146994
23/11/2020 905.00p 923.50p 888.50p 918.50p 66176
20/11/2020 869.00p 907.50p 862.00p 886.50p 40269
19/11/2020 914.50p 931.00p 868.50p 870.00p 73760
18/11/2020 860.00p 895.68p 838.27p 887.50p 65996
17/11/2020 920.50p 934.50p 850.00p 865.00p 100719
16/11/2020 852.00p 910.50p 817.00p 900.00p 122365
13/11/2020 800.00p 843.50p 800.00p 836.00p 67365
12/11/2020 819.50p 847.00p 783.00p 819.00p 193342
10/11/2020 739.50p 844.00p 739.50p 801.50p 254984
09/11/2020 628.50p 818.00p 604.50p 759.50p 266083
06/11/2020 583.50p 629.50p 581.00p 620.00p 101001
05/11/2020 583.50p 626.50p 581.50p 612.00p 49968
04/11/2020 606.50p 626.00p 582.00p 612.00p 73330
03/11/2020 591.50p 662.00p 559.00p 592.00p 83334
02/11/2020 560.00p 589.00p 559.00p 578.00p 123305
30/10/2020 570.00p 585.50p 557.50p 585.00p 62509
29/10/2020 569.50p 593.00p 560.00p 569.50p 51237
28/10/2020 605.00p 605.00p 552.00p 579.00p 119904
27/10/2020 586.00p 609.00p 570.00p 576.00p 155360
26/10/2020 609.00p 612.00p 580.00p 596.50p 56206
23/10/2020 589.50p 614.45p 585.00p 602.50p 102306
22/10/2020 566.00p 599.50p 566.00p 585.50p 69486
21/10/2020 624.00p 624.50p 565.00p 582.50p 54306
20/10/2020 615.00p 639.00p 577.50p 594.50p 114970
19/10/2020 577.50p 631.50p 564.00p 631.50p 125949
16/10/2020 575.00p 576.50p 546.00p 566.50p 119987
15/10/2020 562.50p 572.85p 545.00p 572.50p 120967
14/10/2020 577.50p 577.50p 550.00p 565.00p 127053
13/10/2020 600.00p 600.00p 533.70p 551.50p 128554
12/10/2020 590.50p 599.50p 567.00p 579.00p 145621
09/10/2020 575.00p 610.00p 566.00p 593.00p 110869
08/10/2020 563.00p 598.50p 550.00p 587.50p 133439
07/10/2020 562.50p 593.50p 541.50p 556.00p 155379
06/10/2020 580.00p 604.00p 571.50p 585.50p 85976
05/10/2020 570.00p 599.50p 562.00p 572.00p 55485
02/10/2020 573.50p 610.00p 564.89p 575.00p 102116
01/10/2020 561.50p 602.00p 557.00p 591.50p 210175
30/09/2020 590.00p 599.00p 561.00p 579.50p 62406
29/09/2020 598.00p 624.00p 560.50p 577.00p 95257
28/09/2020 586.00p 611.75p 552.05p 607.00p 104737
25/09/2020 600.00p 634.50p 551.50p 566.00p 119771
24/09/2020 640.00p 674.00p 598.00p 598.00p 152346
23/09/2020 606.50p 645.41p 602.00p 635.00p 109206
22/09/2020 618.00p 636.00p 600.00p 620.00p 77855
21/09/2020 641.00p 664.70p 560.00p 620.00p 120860
18/09/2020 700.00p 700.00p 647.00p 651.50p 923695
17/09/2020 690.50p 695.50p 666.65p 684.00p 80780
16/09/2020 675.50p 717.50p 664.50p 690.00p 111730
15/09/2020 693.50p 724.00p 670.30p 685.00p 143507
14/09/2020 689.50p 693.00p 647.00p 677.50p 159476
11/09/2020 680.50p 706.50p 667.50p 683.00p 161166
10/09/2020 698.50p 712.50p 664.50p 692.50p 174933
09/09/2020 668.50p 698.00p 660.50p 674.50p 173870
08/09/2020 736.50p 752.50p 660.00p 677.00p 154629
07/09/2020 675.00p 728.00p 665.00p 727.00p 227818
04/09/2020 670.00p 679.50p 658.00p 668.50p 232143
03/09/2020 647.50p 696.00p 636.50p 671.00p 262640
02/09/2020 644.50p 671.50p 636.50p 646.00p 168638
01/09/2020 660.00p 674.00p 630.50p 663.50p 233615
28/08/2020 654.50p 674.88p 641.00p 659.00p 223748
27/08/2020 685.50p 689.00p 649.82p 650.50p 148713
26/08/2020 653.50p 688.00p 653.50p 666.50p 98307
25/08/2020 648.00p 681.50p 648.00p 650.00p 114471
24/08/2020 628.00p 661.55p 628.00p 650.00p 118635
21/08/2020 655.00p 655.00p 625.00p 638.50p 93716
20/08/2020 639.00p 639.00p 609.24p 632.50p 55754
19/08/2020 653.00p 670.10p 622.50p 626.50p 159701
18/08/2020 653.00p 676.50p 646.00p 650.00p 222580
14/08/2020 655.00p 670.00p 619.00p 660.50p 171674
13/08/2020 666.50p 698.00p 641.00p 650.00p 210555
12/08/2020 679.50p 693.31p 661.00p 661.00p 200722
11/08/2020 661.50p 697.00p 649.00p 688.00p 179090
10/08/2020 599.00p 660.00p 591.50p 652.50p 345494
07/08/2020 604.00p 607.71p 565.00p 592.00p 113839
06/08/2020 630.00p 636.00p 594.44p 598.00p 131762
05/08/2020 635.00p 649.50p 618.50p 640.00p 97156
04/08/2020 613.50p 640.13p 598.50p 630.00p 108835
03/08/2020 645.00p 645.00p 600.00p 600.00p 106120
31/07/2020 654.50p 692.00p 610.62p 620.00p 111872
30/07/2020 660.00p 686.27p 641.50p 642.00p 96817
29/07/2020 718.00p 718.00p 652.00p 652.00p 138334
28/07/2020 705.00p 719.00p 664.50p 704.00p 114602
27/07/2020 718.00p 718.00p 663.00p 674.00p 180880
24/07/2020 687.00p 693.00p 667.50p 680.50p 105340
23/07/2020 680.00p 714.50p 680.00p 697.00p 112804
22/07/2020 714.00p 738.00p 680.00p 706.00p 73713
21/07/2020 720.00p 730.53p 680.00p 680.00p 92053
20/07/2020 727.00p 739.50p 690.00p 705.00p 189857
17/07/2020 690.00p 726.50p 654.00p 726.50p 151383
16/07/2020 727.00p 736.43p 687.50p 690.00p 178530
15/07/2020 690.00p 721.00p 682.50p 714.50p 164153
14/07/2020 700.00p 702.50p 648.68p 682.50p 182779
13/07/2020 743.00p 748.86p 682.50p 695.00p 195448
10/07/2020 730.00p 741.00p 709.00p 720.00p 137552
09/07/2020 745.00p 757.00p 720.00p 731.00p 138613
08/07/2020 769.00p 769.00p 721.00p 725.00p 229079
07/07/2020 760.00p 775.32p 742.50p 754.00p 138801
06/07/2020 821.00p 851.50p 763.50p 776.00p 121681
03/07/2020 800.00p 822.43p 783.00p 814.00p 68029
02/07/2020 850.00p 850.50p 800.50p 811.00p 151390
01/07/2020 815.00p 862.90p 788.50p 805.00p 149507
30/06/2020 860.00p 871.16p 799.50p 832.00p 147174
29/06/2020 900.00p 928.50p 865.50p 870.50p 84498
26/06/2020 883.50p 915.00p 853.50p 905.50p 107636
25/06/2020 879.00p 894.50p 846.50p 860.50p 219469
24/06/2020 967.50p 980.50p 892.89p 906.50p 135805
23/06/2020 1,004.00p 1,017.53p 970.50p 974.00p 107810
22/06/2020 970.00p 1,009.63p 970.00p 999.00p 117867
19/06/2020 1,044.00p 1,044.00p 985.50p 1,000.00p 278079
18/06/2020 1,002.00p 1,050.00p 983.00p 994.00p 232465
17/06/2020 1,019.00p 1,109.00p 1,009.00p 1,011.00p 280778
16/06/2020 1,044.00p 1,113.00p 1,036.00p 1,060.00p 130935
15/06/2020 1,002.00p 1,028.00p 975.50p 1,015.00p 136140
12/06/2020 1,029.00p 1,052.00p 953.87p 1,006.00p 219262
11/06/2020 1,058.00p 1,067.40p 982.75p 1,000.00p 269867
10/06/2020 1,128.00p 1,170.00p 1,098.00p 1,100.00p 168969
09/06/2020 1,204.00p 1,217.96p 1,117.00p 1,146.00p 188959
08/06/2020 1,177.00p 1,289.38p 1,159.61p 1,204.00p 208622
05/06/2020 1,175.00p 1,196.00p 1,135.00p 1,185.00p 191749
04/06/2020 1,175.00p 1,175.00p 1,124.00p 1,159.00p 176373
03/06/2020 1,100.00p 1,177.09p 1,100.00p 1,164.00p 241293
02/06/2020 1,199.00p 1,199.00p 1,108.00p 1,115.00p 111136
01/06/2020 1,125.00p 1,149.00p 1,100.00p 1,125.00p 159156
29/05/2020 1,175.00p 1,175.00p 1,083.00p 1,090.00p 216127
28/05/2020 1,144.00p 1,197.10p 1,095.00p 1,118.00p 121060
27/05/2020 1,141.00p 1,175.00p 1,092.00p 1,131.00p 241535
26/05/2020 1,248.00p 1,248.00p 1,135.00p 1,135.00p 256533
25/05/2020 1,044.00p 1,121.00p 973.50p 1,099.00p 515784
22/05/2020 1,044.00p 1,121.00p 973.50p 1,099.00p 515784
21/05/2020 1,135.00p 1,247.00p 1,133.97p 1,229.00p 112350
20/05/2020 1,230.00p 1,248.00p 1,199.00p 1,218.00p 64748
19/05/2020 1,212.00p 1,260.55p 1,183.00p 1,219.00p 379340
18/05/2020 1,167.00p 1,238.00p 1,155.68p 1,200.00p 122185
15/05/2020 1,075.00p 1,150.13p 1,021.92p 1,145.00p 233423

*Close Price adjusted for both dividends and splits