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
15/03/2017 1,725.00p 1,740.03p 1,706.00p 1,717.00p 252270
14/03/2017 1,769.00p 1,769.00p 1,713.00p 1,729.00p 235171
13/03/2017 1,732.00p 1,771.50p 1,728.00p 1,767.00p 292647
10/03/2017 1,703.00p 1,742.00p 1,701.08p 1,736.00p 159125
09/03/2017 1,749.00p 1,752.31p 1,719.00p 1,738.00p 244284
08/03/2017 1,757.00p 1,788.00p 1,718.00p 1,745.00p 598040
07/03/2017 1,830.00p 1,853.00p 1,773.00p 1,787.00p 322479
06/03/2017 1,913.00p 1,944.00p 1,837.00p 1,842.00p 334441
03/03/2017 1,978.00p 1,989.70p 1,926.00p 1,941.00p 296089
02/03/2017 2,020.00p 2,026.00p 1,970.00p 2,001.00p 321679
01/03/2017 2,021.00p 2,045.00p 1,969.00p 2,002.00p 350210
28/02/2017 1,915.00p 2,069.00p 1,915.00p 1,970.00p 575302
27/02/2017 2,303.00p 2,303.00p 2,256.00p 2,285.00p 79074
24/02/2017 2,226.00p 2,273.00p 2,226.00p 2,258.00p 72672
23/02/2017 2,264.00p 2,277.00p 2,218.00p 2,254.00p 55543
22/02/2017 2,266.00p 2,277.94p 2,252.00p 2,273.00p 46671
21/02/2017 2,213.00p 2,277.00p 2,213.00p 2,268.00p 46783
20/02/2017 2,280.00p 2,283.00p 2,249.06p 2,270.00p 49382
17/02/2017 2,282.00p 2,288.00p 2,240.00p 2,272.00p 51875
16/02/2017 2,299.00p 2,306.00p 2,264.90p 2,275.00p 64584
15/02/2017 2,304.00p 2,312.00p 2,291.00p 2,304.00p 87757
14/02/2017 2,280.00p 2,297.00p 2,278.00p 2,291.00p 70331
13/02/2017 2,344.00p 2,344.00p 2,277.00p 2,291.00p 75168
10/02/2017 2,312.00p 2,313.00p 2,287.56p 2,308.00p 60149
09/02/2017 2,305.00p 2,322.64p 2,283.00p 2,297.00p 53174
08/02/2017 2,336.00p 2,336.00p 2,289.00p 2,297.00p 107442
07/02/2017 2,276.00p 2,293.00p 2,270.00p 2,292.00p 90728
06/02/2017 2,287.00p 2,309.16p 2,237.00p 2,274.00p 41469
03/02/2017 2,270.00p 2,293.00p 2,265.00p 2,280.00p 164555
02/02/2017 2,266.00p 2,280.00p 2,230.00p 2,265.00p 69085
01/02/2017 2,255.00p 2,285.00p 2,240.00p 2,285.00p 160098
31/01/2017 2,175.00p 2,248.00p 2,174.00p 2,243.00p 252461
30/01/2017 2,180.00p 2,185.00p 2,166.00p 2,173.00p 71266
27/01/2017 2,202.00p 2,202.00p 2,174.00p 2,185.00p 88255
26/01/2017 2,214.00p 2,214.00p 2,189.00p 2,190.00p 73241
25/01/2017 2,211.00p 2,225.00p 2,191.00p 2,210.00p 210748
24/01/2017 2,220.00p 2,220.00p 2,180.00p 2,188.00p 81335
23/01/2017 2,200.00p 2,211.00p 2,180.00p 2,211.00p 149527
20/01/2017 2,205.00p 2,212.00p 2,176.00p 2,185.00p 74745
19/01/2017 2,187.00p 2,227.00p 2,187.00p 2,210.00p 68294
18/01/2017 2,230.00p 2,230.00p 2,205.10p 2,220.00p 248107
17/01/2017 2,219.00p 2,225.00p 2,214.00p 2,222.00p 39985
16/01/2017 2,226.00p 2,231.00p 2,213.00p 2,222.00p 69515
13/01/2017 2,240.00p 2,244.00p 2,219.00p 2,229.00p 125936
12/01/2017 2,286.00p 2,286.00p 2,232.00p 2,233.00p 144035
11/01/2017 2,218.00p 2,252.00p 2,210.58p 2,250.00p 234961
10/01/2017 2,240.00p 2,241.00p 2,207.00p 2,220.00p 86572
09/01/2017 2,279.00p 2,279.00p 2,222.00p 2,238.00p 78485
06/01/2017 2,253.00p 2,264.00p 2,236.00p 2,236.00p 48144
05/01/2017 2,309.00p 2,309.00p 2,257.00p 2,260.00p 113097
04/01/2017 2,267.00p 2,267.00p 2,249.00p 2,249.00p 198962
03/01/2017 2,223.00p 2,269.70p 2,223.00p 2,254.00p 74268
30/12/2016 2,234.00p 2,241.00p 2,216.00p 2,241.00p 23317
29/12/2016 2,219.00p 2,246.00p 2,211.00p 2,240.00p 61704
28/12/2016 2,213.00p 2,223.00p 2,187.00p 2,220.00p 68354
23/12/2016 2,190.00p 2,212.00p 2,186.00p 2,203.00p 67162
22/12/2016 2,211.00p 2,211.00p 2,179.00p 2,179.00p 69070
21/12/2016 2,188.00p 2,206.00p 2,176.00p 2,197.00p 75792
20/12/2016 2,201.00p 2,227.80p 2,186.00p 2,194.00p 62894
19/12/2016 2,199.00p 2,203.00p 2,184.00p 2,203.00p 65915
16/12/2016 2,135.00p 2,196.00p 2,135.00p 2,195.00p 151856
15/12/2016 2,089.00p 2,205.00p 2,089.00p 2,190.00p 126176
14/12/2016 2,141.00p 2,149.00p 2,130.00p 2,130.00p 106308
13/12/2016 2,117.00p 2,148.00p 2,114.36p 2,131.00p 126210
12/12/2016 2,195.00p 2,195.00p 2,126.00p 2,131.00p 94630
09/12/2016 2,192.00p 2,196.00p 2,173.00p 2,186.00p 69393
08/12/2016 2,162.00p 2,194.00p 2,157.80p 2,189.00p 73077
07/12/2016 2,138.00p 2,153.00p 2,121.00p 2,153.00p 157999
06/12/2016 2,120.00p 2,134.00p 2,087.00p 2,117.00p 111195
05/12/2016 2,051.00p 2,119.00p 2,051.00p 2,110.00p 71432
02/12/2016 2,122.00p 2,141.00p 2,092.00p 2,100.00p 65916
01/12/2016 2,056.00p 2,120.00p 2,044.00p 2,120.00p 141388
30/11/2016 2,104.00p 2,123.00p 2,070.00p 2,079.00p 165853
29/11/2016 2,031.00p 2,103.20p 2,022.00p 2,094.00p 245333
28/11/2016 2,008.00p 2,018.05p 1,995.00p 2,014.00p 99827
25/11/2016 2,004.00p 2,019.00p 1,995.00p 2,019.00p 61351
24/11/2016 2,056.00p 2,056.00p 1,991.00p 2,008.00p 59074
23/11/2016 1,996.00p 2,094.00p 1,996.00p 2,060.00p 87768
22/11/2016 2,017.00p 2,053.00p 2,013.00p 2,050.00p 59295
21/11/2016 2,029.00p 2,033.00p 1,978.00p 2,000.00p 96415
18/11/2016 1,995.00p 2,041.00p 1,973.64p 2,027.00p 81949
17/11/2016 2,001.00p 2,048.00p 1,986.00p 2,001.00p 53277
16/11/2016 2,055.00p 2,055.00p 2,008.00p 2,008.00p 106709
15/11/2016 2,004.00p 2,038.00p 2,003.00p 2,008.00p 53421
14/11/2016 2,039.00p 2,048.00p 2,005.00p 2,018.00p 95550
11/11/2016 2,009.00p 2,058.00p 2,005.00p 2,022.00p 97895
10/11/2016 2,099.00p 2,107.56p 2,038.00p 2,049.00p 111938
09/11/2016 2,078.00p 2,148.00p 2,060.76p 2,139.00p 116353
08/11/2016 2,121.00p 2,141.94p 2,117.00p 2,131.00p 105308
07/11/2016 2,107.00p 2,143.00p 2,107.00p 2,139.00p 127168
04/11/2016 2,109.00p 2,124.00p 2,067.00p 2,098.00p 171318
03/11/2016 2,077.00p 2,185.00p 2,077.00p 2,140.00p 170374
02/11/2016 2,072.00p 2,101.00p 2,055.00p 2,101.00p 128543
01/11/2016 2,105.00p 2,105.00p 2,060.00p 2,088.00p 92668
31/10/2016 2,116.00p 2,138.00p 2,061.00p 2,074.00p 89721
28/10/2016 2,048.00p 2,129.00p 2,048.00p 2,114.00p 93793
27/10/2016 2,049.00p 2,072.60p 2,041.00p 2,062.00p 63097
26/10/2016 2,059.00p 2,067.56p 2,024.14p 2,063.00p 70919
25/10/2016 2,055.00p 2,070.00p 2,050.00p 2,052.00p 41571
24/10/2016 2,066.00p 2,089.12p 2,052.00p 2,056.00p 64483
21/10/2016 2,058.00p 2,074.00p 2,041.00p 2,066.00p 81405
20/10/2016 2,056.00p 2,080.00p 2,051.00p 2,061.00p 126303
19/10/2016 2,070.00p 2,080.27p 2,051.00p 2,070.00p 62188
18/10/2016 2,033.00p 2,083.00p 2,033.00p 2,078.00p 156895
17/10/2016 2,020.00p 2,030.00p 1,987.00p 2,025.00p 138594
14/10/2016 1,991.00p 2,025.00p 1,991.00p 2,009.00p 105783
13/10/2016 2,015.00p 2,016.00p 1,960.00p 2,000.00p 67980
12/10/2016 1,984.00p 2,022.00p 1,984.00p 2,000.00p 71219
11/10/2016 1,949.00p 2,013.00p 1,949.00p 2,008.00p 81795
10/10/2016 1,959.00p 2,001.15p 1,959.00p 1,967.00p 84554
07/10/2016 2,035.00p 2,041.68p 1,996.00p 2,003.00p 109208
06/10/2016 2,040.00p 2,060.10p 2,012.00p 2,040.00p 105371
05/10/2016 2,038.00p 2,061.24p 2,018.00p 2,024.00p 96510
04/10/2016 2,016.00p 2,108.00p 2,016.00p 2,046.00p 153861
03/10/2016 2,036.00p 2,079.90p 2,011.00p 2,070.00p 78445
30/09/2016 2,007.00p 2,035.00p 2,003.80p 2,031.00p 87195
29/09/2016 2,090.00p 2,090.00p 2,023.00p 2,039.00p 108746
28/09/2016 2,011.00p 2,057.72p 2,008.00p 2,053.00p 100609
27/09/2016 1,999.00p 2,010.00p 1,973.00p 2,006.00p 66518
26/09/2016 2,007.00p 2,018.00p 1,985.00p 2,003.00p 93314
23/09/2016 2,021.00p 2,038.12p 1,984.00p 2,014.00p 80751
22/09/2016 2,030.00p 2,044.00p 2,010.00p 2,027.00p 67819
21/09/2016 2,074.00p 2,080.00p 2,030.00p 2,033.00p 69018
20/09/2016 2,031.00p 2,041.00p 2,016.00p 2,031.00p 67618
19/09/2016 2,066.00p 2,085.00p 2,028.00p 2,054.00p 131938
16/09/2016 2,006.00p 2,050.00p 2,005.00p 2,037.00p 154940
15/09/2016 2,000.00p 2,030.00p 1,964.00p 2,028.00p 74924
14/09/2016 2,062.00p 2,076.00p 2,016.00p 2,032.00p 123437
13/09/2016 2,059.00p 2,104.00p 2,056.00p 2,075.00p 116543
12/09/2016 2,074.00p 2,110.00p 2,060.00p 2,093.00p 97384
09/09/2016 2,148.00p 2,201.00p 2,118.00p 2,118.00p 83133
08/09/2016 2,121.00p 2,193.00p 2,111.00p 2,180.00p 94203
07/09/2016 2,160.00p 2,160.00p 2,101.80p 2,126.00p 94890
06/09/2016 2,181.00p 2,181.00p 2,119.16p 2,126.00p 90571
05/09/2016 2,186.00p 2,222.52p 2,159.00p 2,167.00p 125457
02/09/2016 2,110.00p 2,252.00p 2,045.00p 2,206.00p 272693
01/09/2016 1,974.00p 2,033.00p 1,966.00p 1,998.00p 78059
31/08/2016 1,978.00p 1,998.00p 1,967.00p 1,979.00p 78456
30/08/2016 2,012.00p 2,016.00p 1,959.00p 1,990.00p 103862
26/08/2016 1,986.00p 2,048.00p 1,952.00p 1,981.00p 89297
25/08/2016 1,979.00p 1,998.00p 1,950.00p 1,972.00p 56209
24/08/2016 1,945.00p 2,005.00p 1,935.00p 1,997.00p 151054
23/08/2016 1,943.00p 1,966.85p 1,928.00p 1,950.00p 179913
22/08/2016 1,905.00p 1,943.08p 1,905.00p 1,943.00p 168656
19/08/2016 1,862.00p 1,913.00p 1,853.00p 1,911.00p 190685
18/08/2016 1,837.00p 1,869.00p 1,837.00p 1,867.00p 44186
17/08/2016 1,846.00p 1,870.00p 1,838.00p 1,863.00p 35711
16/08/2016 1,886.00p 1,890.21p 1,848.00p 1,848.00p 94206
15/08/2016 1,896.00p 1,910.36p 1,879.00p 1,882.00p 138209
12/08/2016 1,832.00p 1,916.00p 1,832.00p 1,894.00p 1198408
11/08/2016 1,843.00p 1,860.00p 1,815.00p 1,841.00p 55969
10/08/2016 1,900.00p 1,910.00p 1,834.00p 1,834.00p 107200
09/08/2016 1,882.00p 1,917.00p 1,882.00p 1,909.00p 55792
08/08/2016 1,888.00p 1,923.49p 1,879.75p 1,890.00p 88101
05/08/2016 1,852.00p 1,914.00p 1,842.00p 1,896.00p 89034
04/08/2016 1,794.00p 1,850.00p 1,794.00p 1,838.00p 71425
03/08/2016 1,824.00p 1,824.00p 1,791.00p 1,797.00p 98606
02/08/2016 1,810.00p 1,828.00p 1,775.00p 1,800.00p 64204
01/08/2016 1,859.00p 1,859.00p 1,805.00p 1,807.00p 72862
29/07/2016 1,831.00p 1,853.00p 1,828.00p 1,828.00p 188747
28/07/2016 1,849.00p 1,880.18p 1,839.00p 1,850.00p 123910
27/07/2016 1,840.00p 1,868.13p 1,819.17p 1,860.00p 114143
26/07/2016 1,865.00p 1,877.39p 1,814.00p 1,826.00p 68638
25/07/2016 1,820.00p 1,844.00p 1,796.00p 1,833.00p 55858
22/07/2016 1,843.00p 1,870.00p 1,804.97p 1,805.00p 80912
21/07/2016 1,874.00p 1,898.30p 1,812.00p 1,832.00p 56132
20/07/2016 1,897.00p 1,897.00p 1,854.00p 1,854.00p 136444
19/07/2016 1,897.00p 1,897.00p 1,861.00p 1,881.00p 56300
18/07/2016 1,881.00p 1,938.00p 1,861.00p 1,884.00p 100867
15/07/2016 1,872.00p 1,873.00p 1,821.00p 1,853.00p 174783
14/07/2016 1,918.00p 1,918.00p 1,858.00p 1,868.00p 152872
13/07/2016 1,964.00p 1,964.00p 1,878.00p 1,881.00p 175012
12/07/2016 1,916.00p 1,984.00p 1,915.00p 1,947.00p 155615
11/07/2016 1,895.00p 1,930.00p 1,867.00p 1,894.00p 245031
08/07/2016 1,879.00p 1,883.00p 1,861.00p 1,878.00p 452774
07/07/2016 1,900.00p 1,900.00p 1,852.00p 1,867.00p 159235
06/07/2016 1,906.00p 1,917.00p 1,858.00p 1,864.00p 147899
05/07/2016 1,973.00p 1,985.00p 1,855.00p 1,892.00p 97722
04/07/2016 2,002.00p 2,002.00p 1,923.00p 1,950.00p 196404
01/07/2016 1,972.00p 1,978.00p 1,867.00p 1,978.00p 213091
30/06/2016 1,946.00p 1,999.00p 1,902.00p 1,956.00p 118370
29/06/2016 1,900.00p 1,930.00p 1,843.00p 1,899.00p 137879
28/06/2016 1,849.00p 1,894.00p 1,815.00p 1,876.00p 110088
27/06/2016 1,979.00p 1,979.00p 1,790.00p 1,790.00p 162244
24/06/2016 2,012.00p 2,012.00p 1,788.00p 1,943.00p 141926
23/06/2016 2,005.00p 2,100.70p 2,005.00p 2,088.00p 120443
22/06/2016 2,015.00p 2,085.00p 2,015.00p 2,071.00p 122610
21/06/2016 2,096.00p 2,096.00p 2,031.00p 2,039.00p 146961
20/06/2016 1,966.00p 2,087.00p 1,966.00p 2,060.00p 108827
17/06/2016 1,950.00p 2,036.00p 1,950.00p 1,985.00p 225829
16/06/2016 2,073.00p 2,077.00p 1,985.00p 1,989.00p 183531
15/06/2016 2,050.00p 2,101.00p 2,041.00p 2,092.00p 228115
14/06/2016 2,250.00p 2,250.00p 1,993.00p 1,995.00p 381533
13/06/2016 2,441.00p 2,466.00p 2,432.00p 2,433.00p 51247
10/06/2016 2,516.00p 2,522.50p 2,458.00p 2,467.00p 27599
09/06/2016 2,503.00p 2,521.00p 2,478.00p 2,510.00p 33529
08/06/2016 2,532.00p 2,532.00p 2,477.16p 2,504.00p 32879
07/06/2016 2,520.00p 2,558.00p 2,508.00p 2,543.00p 57183
06/06/2016 2,533.00p 2,569.00p 2,451.00p 2,509.00p 60635
03/06/2016 2,570.00p 2,570.00p 2,526.00p 2,541.00p 32212

*Close Price adjusted for both dividends and splits