Stagecoach Group (SGC) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Stagecoach Group

Date Open High Low Close* Volume
27/06/2022 105.10p 105.32p 101.70p 104.70p 123212
24/06/2022 104.70p 104.90p 104.70p 104.70p 411009
23/06/2022 104.70p 105.20p 104.70p 104.90p 281863
22/06/2022 104.70p 105.60p 104.70p 104.70p 137893
21/06/2022 105.20p 105.20p 104.70p 104.60p 86298
20/06/2022 109.00p 109.00p 104.10p 104.60p 866787
17/06/2022 104.80p 105.68p 104.70p 104.70p 567971
16/06/2022 107.00p 107.00p 104.19p 104.70p 475469
15/06/2022 103.60p 105.72p 102.40p 104.70p 657439
14/06/2022 104.70p 105.00p 104.64p 104.70p 631465
13/06/2022 104.60p 105.00p 98.40p 104.60p 370084
10/06/2022 104.70p 105.10p 104.60p 104.70p 284205
09/06/2022 104.70p 105.00p 104.70p 104.70p 245163
08/06/2022 104.60p 105.00p 104.60p 104.70p 506428
07/06/2022 105.90p 105.90p 102.50p 104.80p 346077
06/06/2022 105.00p 105.40p 104.10p 104.30p 3176315
03/06/2022 104.80p 105.80p 104.50p 104.70p 631852
02/06/2022 104.80p 105.80p 104.50p 104.70p 631852
01/06/2022 104.80p 105.80p 104.50p 104.70p 631852
31/05/2022 99.65p 105.40p 99.65p 105.00p 657803
30/05/2022 106.00p 106.00p 101.88p 104.70p 436207
27/05/2022 105.00p 105.48p 102.90p 105.00p 624922
26/05/2022 104.00p 105.16p 99.97p 104.70p 499796
25/05/2022 105.00p 105.30p 104.20p 104.80p 3014306
24/05/2022 105.00p 105.30p 103.76p 105.00p 718816
23/05/2022 100.50p 105.00p 100.50p 104.70p 2526445
20/05/2022 105.00p 105.00p 103.90p 104.60p 362454
19/05/2022 100.00p 104.60p 96.55p 104.40p 4945537
18/05/2022 104.30p 104.70p 104.10p 104.10p 5264206
17/05/2022 104.00p 105.00p 104.00p 104.40p 9437291
16/05/2022 104.70p 104.90p 104.10p 104.20p 4690723
13/05/2022 105.80p 106.20p 104.60p 104.60p 314638
12/05/2022 105.00p 105.60p 104.60p 104.70p 651938
11/05/2022 106.50p 106.50p 104.60p 104.80p 1059410
10/05/2022 105.00p 106.20p 104.60p 105.00p 565204
09/05/2022 104.90p 105.30p 104.60p 105.00p 1731449
06/05/2022 105.60p 106.40p 105.10p 105.20p 540870
05/05/2022 105.00p 105.80p 104.60p 105.40p 805218
04/05/2022 105.00p 105.90p 105.00p 105.00p 613122
03/05/2022 105.50p 106.40p 105.10p 105.10p 347915
02/05/2022 105.50p 106.40p 105.00p 105.10p 2221569
29/04/2022 105.50p 106.40p 105.00p 105.10p 2221569
28/04/2022 108.00p 108.00p 105.00p 105.10p 1135870
27/04/2022 105.10p 105.20p 104.80p 105.10p 6937230
26/04/2022 106.20p 106.40p 105.40p 105.30p 133746
25/04/2022 105.80p 106.00p 105.10p 105.30p 528128
22/04/2022 105.20p 106.42p 105.20p 105.40p 999977
21/04/2022 105.80p 106.50p 105.20p 105.20p 466730
20/04/2022 105.80p 105.90p 105.00p 105.20p 331350
19/04/2022 105.10p 107.34p 105.10p 105.20p 335567
18/04/2022 105.30p 106.00p 105.00p 105.60p 196218
15/04/2022 105.30p 106.00p 105.00p 105.60p 196218
14/04/2022 105.30p 106.00p 105.00p 105.60p 191530
13/04/2022 105.70p 106.10p 105.32p 105.40p 606571
12/04/2022 105.60p 106.18p 105.00p 105.00p 889744
11/04/2022 105.10p 106.40p 105.10p 105.40p 741816
08/04/2022 105.00p 106.50p 105.00p 105.60p 1046066
07/04/2022 105.10p 108.68p 105.10p 105.40p 895617
06/04/2022 105.40p 106.80p 105.20p 105.40p 1442105
05/04/2022 105.10p 107.40p 105.10p 105.50p 489617
04/04/2022 105.20p 105.90p 105.00p 105.50p 2155182
01/04/2022 106.30p 107.99p 105.00p 105.00p 1687899
31/03/2022 106.40p 106.40p 105.00p 106.20p 2315513
30/03/2022 105.00p 105.40p 105.00p 105.00p 6126863
29/03/2022 105.10p 106.90p 104.90p 105.20p 939869
28/03/2022 105.10p 106.40p 105.00p 105.00p 1365067
25/03/2022 105.00p 106.10p 105.00p 105.50p 653236
24/03/2022 107.00p 107.00p 105.10p 105.50p 475021
23/03/2022 105.00p 107.80p 105.00p 105.30p 2958071
22/03/2022 109.00p 109.00p 105.00p 105.00p 3350033
21/03/2022 105.30p 105.80p 104.51p 104.60p 25558466
18/03/2022 105.00p 105.70p 105.00p 105.10p 5304513
17/03/2022 104.50p 107.69p 104.30p 105.10p 7587584
16/03/2022 104.50p 104.50p 104.30p 104.50p 9084384
15/03/2022 104.50p 104.70p 104.20p 104.50p 4384175
14/03/2022 104.40p 104.80p 104.40p 104.50p 2762574
11/03/2022 104.50p 104.90p 104.50p 104.70p 3263122
10/03/2022 104.40p 105.20p 104.40p 104.70p 17870578
09/03/2022 104.20p 105.80p 103.34p 105.00p 80427488
08/03/2022 77.00p 81.00p 73.39p 76.55p 8033105
07/03/2022 78.30p 82.85p 66.42p 78.00p 3736514
04/03/2022 79.70p 79.70p 70.70p 75.45p 2439730
03/03/2022 79.45p 82.00p 75.20p 79.00p 1322831
02/03/2022 84.05p 85.85p 79.86p 82.00p 2085484
01/03/2022 89.70p 89.70p 79.50p 84.00p 1778079
28/02/2022 85.00p 89.70p 84.66p 86.00p 4123215
25/02/2022 85.90p 90.20p 82.90p 90.20p 807115
24/02/2022 88.00p 88.00p 82.33p 84.35p 538026
23/02/2022 87.95p 93.00p 85.28p 87.60p 422304
22/02/2022 87.20p 92.25p 87.20p 89.10p 966855
21/02/2022 94.90p 95.75p 89.60p 90.45p 1567367
18/02/2022 95.15p 99.15p 92.60p 94.90p 769610
17/02/2022 97.00p 100.80p 93.12p 95.85p 1125231
16/02/2022 99.45p 101.30p 95.52p 99.45p 564475
15/02/2022 98.00p 101.33p 96.71p 99.25p 600429
14/02/2022 94.70p 101.30p 92.55p 98.25p 659178
11/02/2022 101.50p 101.50p 96.85p 98.00p 558707
10/02/2022 99.00p 101.32p 95.90p 98.35p 2022811
09/02/2022 94.30p 98.00p 91.70p 96.40p 2451601
08/02/2022 92.80p 93.65p 87.15p 92.55p 918895
07/02/2022 87.60p 92.55p 86.45p 89.25p 273433
04/02/2022 89.65p 90.65p 86.93p 89.85p 191128
03/02/2022 90.30p 91.85p 86.65p 89.00p 199794
02/02/2022 92.75p 94.30p 89.56p 90.15p 401588
01/02/2022 88.35p 93.60p 87.15p 92.85p 920407
31/01/2022 89.25p 94.30p 84.09p 91.05p 2626415
28/01/2022 94.30p 94.30p 88.57p 90.05p 763244
27/01/2022 91.10p 93.25p 85.30p 92.80p 752621
26/01/2022 92.55p 94.25p 90.10p 90.10p 542565
25/01/2022 91.55p 95.89p 88.28p 91.60p 1765796
24/01/2022 92.55p 94.40p 87.08p 90.45p 1789512
21/01/2022 94.00p 94.45p 88.80p 92.50p 601877
20/01/2022 96.65p 96.65p 89.90p 92.85p 607338
19/01/2022 92.65p 95.95p 91.20p 92.85p 1489963
18/01/2022 89.50p 93.20p 84.05p 92.50p 734599
17/01/2022 91.85p 93.95p 88.49p 91.80p 438522
14/01/2022 91.55p 93.50p 90.65p 92.00p 590028
13/01/2022 94.00p 94.00p 89.45p 93.65p 679458
12/01/2022 86.35p 91.95p 86.35p 90.50p 736998
10/01/2022 90.10p 92.60p 88.40p 88.40p 1157324
07/01/2022 90.15p 91.00p 87.75p 90.15p 232816
06/01/2022 87.80p 91.95p 87.80p 89.30p 282290
05/01/2022 93.30p 93.30p 85.78p 91.25p 857126
04/01/2022 91.85p 93.30p 87.70p 91.70p 1388165
03/01/2022 87.30p 90.60p 85.40p 89.75p 167968
31/12/2021 87.30p 90.60p 85.40p 89.75p 167968
30/12/2021 88.00p 88.00p 84.00p 86.80p 377976
29/12/2021 88.40p 92.00p 85.20p 86.35p 1073790
28/12/2021 90.00p 91.00p 86.75p 90.20p 864176
27/12/2021 90.00p 91.00p 86.75p 90.20p 864176
24/12/2021 90.00p 91.00p 86.75p 90.20p 864176
23/12/2021 84.65p 89.70p 84.65p 87.00p 1966664
22/12/2021 84.00p 86.10p 80.50p 84.65p 2853468
21/12/2021 85.40p 85.60p 81.30p 81.35p 3041225
20/12/2021 83.50p 88.40p 79.66p 82.25p 2296704
17/12/2021 83.00p 87.35p 80.55p 84.00p 13103570
16/12/2021 80.60p 84.80p 78.45p 81.00p 2813939
15/12/2021 81.50p 83.45p 80.60p 80.60p 4939113
14/12/2021 73.10p 84.30p 72.80p 82.85p 4617772
13/12/2021 76.00p 76.00p 72.50p 75.00p 971210
10/12/2021 71.80p 75.71p 71.80p 73.45p 1244638
09/12/2021 79.80p 79.95p 74.45p 75.10p 652616
08/12/2021 75.80p 79.80p 73.20p 76.50p 1757583
07/12/2021 71.95p 81.50p 71.95p 76.65p 784764
06/12/2021 69.00p 75.90p 69.00p 75.00p 599320
03/12/2021 73.00p 74.95p 69.10p 69.10p 668648
02/12/2021 72.30p 72.60p 69.90p 71.60p 288226
01/12/2021 66.95p 73.15p 66.95p 70.50p 681184
30/11/2021 68.00p 70.47p 65.95p 68.45p 894145
29/11/2021 69.90p 74.10p 67.58p 68.85p 901452
26/11/2021 73.00p 75.45p 69.10p 70.20p 906331
25/11/2021 73.65p 78.40p 73.65p 75.60p 293394
24/11/2021 74.60p 77.10p 73.65p 75.10p 226430
23/11/2021 71.75p 76.20p 71.75p 74.50p 324694
22/11/2021 78.45p 81.34p 72.60p 74.35p 536222
19/11/2021 81.00p 81.00p 74.10p 75.40p 666086
18/11/2021 81.00p 81.00p 75.85p 77.65p 426384
17/11/2021 77.60p 80.70p 77.05p 77.80p 391719
16/11/2021 77.45p 80.45p 75.10p 77.35p 604113
15/11/2021 80.00p 80.00p 75.10p 76.40p 803879
12/11/2021 82.40p 83.95p 76.15p 76.65p 1557099
11/11/2021 80.00p 81.80p 75.90p 80.45p 433898
10/11/2021 83.80p 85.90p 80.15p 80.15p 693288
09/11/2021 83.95p 85.85p 81.75p 82.95p 490641
08/11/2021 85.00p 89.05p 84.05p 85.70p 321437
05/11/2021 84.10p 88.35p 81.85p 87.15p 988705
04/11/2021 83.00p 85.50p 82.10p 83.40p 432744
03/11/2021 82.70p 84.90p 82.00p 83.05p 427629
02/11/2021 83.00p 83.70p 81.95p 82.60p 838101
01/11/2021 80.90p 83.85p 79.75p 83.20p 826775
29/10/2021 80.90p 83.55p 77.85p 79.65p 414257
28/10/2021 76.25p 80.34p 76.05p 79.65p 364804
27/10/2021 87.20p 87.20p 79.30p 80.00p 710095
26/10/2021 76.50p 83.64p 75.80p 83.05p 771840
25/10/2021 75.00p 78.80p 72.25p 77.35p 484974
22/10/2021 73.80p 76.85p 73.40p 76.60p 639437
21/10/2021 74.90p 78.33p 74.40p 74.75p 381344
20/10/2021 77.00p 78.60p 75.85p 76.85p 702135
19/10/2021 80.35p 80.65p 77.85p 78.25p 683377
18/10/2021 83.00p 83.00p 78.63p 79.55p 537175
15/10/2021 77.65p 82.70p 77.65p 82.20p 1017629
14/10/2021 80.45p 82.40p 77.60p 81.55p 460259
13/10/2021 82.35p 82.64p 78.45p 80.05p 904573
12/10/2021 82.95p 85.99p 80.70p 81.85p 500478
11/10/2021 81.35p 83.75p 77.70p 82.95p 655587
08/10/2021 76.95p 85.05p 76.95p 81.30p 264879
07/10/2021 80.45p 85.90p 78.50p 79.50p 775421
06/10/2021 82.00p 85.05p 80.15p 80.55p 793807
05/10/2021 86.60p 86.66p 82.20p 83.50p 791386
04/10/2021 86.35p 86.95p 83.75p 84.45p 751560
01/10/2021 88.00p 88.00p 80.70p 85.95p 635810
30/09/2021 90.40p 90.90p 83.60p 84.40p 1235841
29/09/2021 89.55p 91.95p 85.00p 86.60p 1739150
28/09/2021 92.50p 93.65p 85.63p 88.55p 2948094
27/09/2021 86.75p 92.80p 86.20p 92.50p 2621453
24/09/2021 85.50p 87.25p 82.50p 86.15p 2939398
23/09/2021 82.50p 83.55p 82.00p 83.10p 878296
22/09/2021 83.15p 85.27p 81.16p 82.00p 3083951
21/09/2021 78.75p 86.50p 77.00p 86.40p 13851479
20/09/2021 70.65p 70.65p 65.00p 68.05p 1146140

*Close Price adjusted for both dividends and splits