Stagecoach Group (SGC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/06/2015 412.20p 412.20p 405.30p 406.60p 2978973
03/06/2015 410.00p 413.70p 407.70p 411.10p 963742
02/06/2015 408.10p 410.00p 401.91p 408.60p 770087
01/06/2015 406.20p 407.00p 402.80p 404.80p 594671
29/05/2015 401.90p 406.10p 401.20p 404.50p 1273212
28/05/2015 403.10p 405.50p 401.60p 402.60p 510383
27/05/2015 399.30p 406.70p 399.30p 405.10p 509613
26/05/2015 397.40p 406.28p 397.40p 399.80p 417632
22/05/2015 399.30p 401.40p 397.60p 399.90p 680267
21/05/2015 396.10p 400.80p 396.10p 398.60p 632385
20/05/2015 404.50p 405.25p 398.30p 399.60p 752018
19/05/2015 404.80p 406.72p 403.00p 404.30p 597698
18/05/2015 399.40p 403.40p 397.50p 403.10p 892652
15/05/2015 398.40p 400.99p 397.70p 398.50p 881950
14/05/2015 397.50p 398.70p 393.21p 398.40p 1219667
13/05/2015 402.30p 402.30p 395.80p 396.80p 1588773
12/05/2015 400.20p 400.60p 394.80p 400.00p 2226948
11/05/2015 400.70p 406.20p 399.50p 402.60p 3129160
08/05/2015 412.80p 437.90p 385.90p 398.30p 3576254
07/05/2015 364.60p 374.80p 363.00p 373.60p 1867209
06/05/2015 362.50p 369.40p 361.70p 369.10p 1658434
05/05/2015 370.00p 370.00p 362.60p 364.10p 2231021
01/05/2015 363.50p 364.90p 358.60p 364.60p 710087
30/04/2015 365.80p 365.97p 358.50p 363.10p 1300374
29/04/2015 359.00p 369.10p 352.50p 365.00p 3091246
28/04/2015 376.60p 377.00p 363.40p 366.50p 1432344
27/04/2015 377.80p 377.80p 372.60p 375.80p 841540
24/04/2015 378.30p 378.30p 375.07p 375.10p 707793
23/04/2015 377.40p 380.10p 373.10p 375.50p 1283683
22/04/2015 376.80p 378.10p 372.50p 375.00p 979177
21/04/2015 372.40p 376.30p 371.41p 375.10p 2840677
20/04/2015 372.70p 372.90p 368.50p 371.00p 1983195
17/04/2015 371.90p 373.50p 367.40p 370.00p 1287429
16/04/2015 372.50p 374.50p 368.21p 374.50p 1531187
15/04/2015 375.00p 377.00p 373.60p 374.30p 753794
14/04/2015 376.20p 378.70p 372.70p 375.50p 1444961
13/04/2015 371.00p 378.30p 369.90p 377.10p 1001871
10/04/2015 365.10p 371.00p 363.31p 371.00p 1146664
09/04/2015 367.00p 367.00p 361.40p 363.30p 419061
08/04/2015 366.90p 373.50p 359.90p 363.80p 1333321
07/04/2015 353.70p 360.80p 353.70p 360.60p 719505
02/04/2015 353.00p 354.90p 351.50p 353.10p 462884
01/04/2015 347.40p 353.32p 347.40p 350.80p 690136
31/03/2015 352.90p 357.90p 347.40p 349.20p 1137214
30/03/2015 353.40p 355.10p 350.10p 354.90p 968926
27/03/2015 358.00p 362.00p 349.90p 350.60p 711671
26/03/2015 358.00p 361.50p 352.60p 359.10p 1264959
25/03/2015 357.90p 358.95p 352.00p 356.10p 714070
24/03/2015 359.00p 359.50p 355.90p 356.10p 554172
23/03/2015 360.20p 360.20p 355.07p 357.70p 601925
20/03/2015 358.60p 359.90p 356.01p 359.40p 1633972
19/03/2015 348.70p 360.20p 348.51p 358.00p 1300200
18/03/2015 341.90p 348.10p 337.48p 347.50p 3054371
17/03/2015 341.30p 345.00p 337.85p 341.00p 703988
16/03/2015 345.10p 345.68p 340.82p 342.30p 425471
13/03/2015 341.10p 342.70p 339.80p 342.70p 570514
12/03/2015 334.80p 342.30p 334.80p 340.00p 641304
11/03/2015 338.60p 340.40p 336.50p 337.10p 921320
10/03/2015 341.00p 343.88p 335.40p 336.00p 715768
09/03/2015 340.50p 344.30p 335.82p 342.80p 810177
06/03/2015 340.20p 340.90p 335.80p 340.00p 783873
05/03/2015 337.90p 341.90p 335.40p 339.60p 804092
04/03/2015 341.70p 342.10p 331.60p 337.60p 1559454
03/03/2015 343.20p 344.07p 337.00p 340.80p 1025092
02/03/2015 339.30p 339.73p 334.36p 337.60p 1195029
27/02/2015 339.80p 341.20p 335.34p 338.00p 934961
26/02/2015 339.10p 342.50p 336.70p 338.00p 640248
25/02/2015 337.70p 339.20p 335.94p 339.10p 504823
24/02/2015 340.00p 341.50p 335.90p 336.30p 791598
23/02/2015 343.10p 343.80p 338.10p 340.00p 729232
20/02/2015 338.50p 341.70p 335.20p 341.00p 705610
19/02/2015 338.50p 339.20p 335.50p 336.80p 730878
18/02/2015 344.60p 347.33p 337.10p 337.30p 928400
17/02/2015 340.00p 344.90p 338.60p 343.10p 869337
16/02/2015 345.90p 349.80p 342.80p 344.70p 280114
13/02/2015 345.00p 349.40p 344.40p 345.50p 1242136
12/02/2015 341.90p 346.20p 340.20p 346.10p 624699
11/02/2015 344.00p 345.10p 338.30p 341.10p 542699
10/02/2015 341.00p 345.20p 340.50p 342.60p 507385
09/02/2015 341.50p 343.50p 332.80p 340.90p 693148
06/02/2015 341.20p 344.70p 337.92p 341.50p 494339
05/02/2015 339.80p 344.30p 339.80p 343.80p 487282
04/02/2015 343.40p 347.70p 342.60p 346.60p 577667
03/02/2015 343.00p 348.90p 343.00p 346.10p 578861
02/02/2015 343.80p 344.55p 338.80p 343.80p 725463
30/01/2015 345.20p 346.90p 341.40p 342.20p 442229
29/01/2015 341.70p 346.25p 338.54p 345.90p 398152
28/01/2015 347.00p 348.54p 343.60p 344.10p 509428
27/01/2015 344.50p 348.60p 344.40p 347.30p 818463
26/01/2015 344.90p 349.20p 344.30p 346.00p 897459
23/01/2015 352.10p 352.20p 342.40p 343.80p 645163
22/01/2015 350.60p 352.27p 344.40p 349.40p 686432
21/01/2015 349.10p 352.70p 348.70p 348.70p 586241
20/01/2015 350.40p 354.90p 350.36p 351.30p 466361
19/01/2015 355.30p 357.90p 350.70p 352.10p 397531
16/01/2015 357.50p 358.52p 352.30p 355.80p 508400
15/01/2015 358.30p 361.00p 355.20p 358.00p 660830
14/01/2015 358.80p 363.00p 356.80p 358.90p 793085
13/01/2015 360.50p 363.70p 360.30p 362.90p 617140
12/01/2015 354.30p 359.20p 350.70p 359.00p 786853
09/01/2015 357.10p 358.10p 348.00p 351.80p 1221971
08/01/2015 364.00p 365.20p 361.20p 363.20p 742706
07/01/2015 367.10p 367.10p 362.40p 363.00p 682666
06/01/2015 367.90p 371.70p 363.00p 364.40p 668495
05/01/2015 368.50p 371.00p 365.73p 366.30p 556423
02/01/2015 371.70p 372.53p 366.74p 368.50p 405399
31/12/2014 361.40p 370.60p 356.77p 370.60p 101891
30/12/2014 364.70p 368.10p 362.70p 362.80p 535378
29/12/2014 361.00p 371.86p 361.00p 367.70p 816750
24/12/2014 362.50p 374.40p 362.50p 371.40p 91021
23/12/2014 373.00p 373.00p 368.40p 370.50p 728731
22/12/2014 371.60p 372.80p 367.30p 369.70p 544741
19/12/2014 366.50p 370.10p 362.30p 368.00p 1476351
18/12/2014 363.70p 364.00p 358.70p 362.20p 3257170
17/12/2014 366.00p 366.00p 357.30p 358.40p 1032034
16/12/2014 361.70p 367.00p 359.00p 367.00p 962541
15/12/2014 367.60p 371.90p 362.20p 362.20p 2379266
12/12/2014 374.10p 377.00p 368.70p 368.80p 1007091
11/12/2014 382.00p 386.70p 377.00p 378.30p 1404230
10/12/2014 410.60p 410.60p 368.19p 379.20p 2169322
09/12/2014 412.20p 412.77p 406.80p 407.40p 686870
08/12/2014 409.30p 414.94p 407.10p 411.40p 649469
05/12/2014 408.00p 413.60p 407.50p 410.10p 953475
04/12/2014 411.50p 412.40p 406.60p 406.60p 1358246
03/12/2014 409.10p 410.30p 404.34p 407.90p 1025528
02/12/2014 410.00p 412.75p 405.10p 410.90p 639081
01/12/2014 409.00p 416.90p 403.70p 408.00p 1050140
28/11/2014 402.40p 405.40p 396.40p 405.30p 1224275
27/11/2014 395.10p 406.50p 389.31p 400.40p 2363569
26/11/2014 374.60p 377.00p 369.70p 370.00p 532335
25/11/2014 365.10p 373.50p 362.75p 373.50p 776294
24/11/2014 367.00p 367.00p 359.80p 362.40p 741498
21/11/2014 369.00p 372.41p 366.20p 368.10p 427051
20/11/2014 373.20p 373.20p 366.40p 370.00p 477178
19/11/2014 371.80p 372.50p 369.10p 370.60p 386483
18/11/2014 366.70p 371.10p 365.55p 370.90p 521158
17/11/2014 366.50p 371.20p 361.16p 369.00p 444154
14/11/2014 372.80p 372.80p 368.30p 369.50p 328620
13/11/2014 370.70p 372.71p 367.80p 370.60p 349289
12/11/2014 370.30p 371.00p 366.70p 368.60p 567574
11/11/2014 369.00p 372.10p 368.50p 368.90p 461864
10/11/2014 367.10p 370.20p 366.53p 369.00p 527211
07/11/2014 373.30p 376.90p 368.80p 369.00p 500166
06/11/2014 375.00p 377.00p 369.20p 373.30p 1216281
05/11/2014 379.20p 380.00p 377.00p 378.40p 666212
04/11/2014 377.10p 385.70p 376.20p 377.50p 611866
03/11/2014 385.60p 388.86p 374.00p 377.20p 1445644
31/10/2014 400.00p 400.00p 386.00p 387.00p 880176
30/10/2014 392.40p 396.90p 390.32p 395.60p 776279
29/10/2014 394.10p 394.30p 385.60p 391.50p 902417
28/10/2014 386.60p 392.11p 386.60p 390.50p 692562
27/10/2014 391.70p 393.57p 384.10p 386.00p 658716
24/10/2014 388.80p 392.20p 385.42p 391.60p 308325
23/10/2014 389.10p 391.90p 384.80p 390.40p 440275
22/10/2014 388.10p 389.00p 386.07p 388.50p 735562
21/10/2014 378.40p 387.70p 378.20p 387.20p 867937
20/10/2014 379.10p 380.60p 376.20p 380.30p 508173
17/10/2014 374.30p 381.50p 374.30p 376.30p 482121
16/10/2014 371.00p 376.50p 365.40p 374.10p 863194
15/10/2014 373.00p 383.40p 369.60p 371.00p 1010764
14/10/2014 367.40p 375.30p 365.70p 374.90p 577813
13/10/2014 372.70p 379.32p 368.20p 369.00p 518575
10/10/2014 371.20p 379.10p 366.82p 375.00p 609687
09/10/2014 376.80p 376.80p 370.10p 373.40p 667801
08/10/2014 374.90p 374.90p 364.10p 371.80p 499818
07/10/2014 372.10p 372.10p 368.00p 369.30p 513984
06/10/2014 372.50p 375.20p 371.20p 372.10p 319708
03/10/2014 366.90p 372.50p 365.70p 371.10p 368360
02/10/2014 367.20p 367.70p 362.20p 364.90p 703587
01/10/2014 368.00p 370.70p 365.50p 367.10p 880899
30/09/2014 366.20p 370.40p 363.87p 368.80p 434043
29/09/2014 363.20p 365.60p 361.15p 365.10p 143981
26/09/2014 364.00p 364.77p 360.90p 362.60p 206742
25/09/2014 368.20p 369.90p 361.50p 364.00p 358471
24/09/2014 366.10p 366.80p 363.60p 366.10p 408687
23/09/2014 373.30p 373.30p 365.00p 365.00p 427000
22/09/2014 373.70p 374.40p 371.00p 372.30p 444039
19/09/2014 373.80p 380.90p 368.99p 375.00p 1006271
18/09/2014 367.40p 370.20p 365.40p 369.80p 464133
17/09/2014 368.90p 368.90p 365.90p 367.60p 379064
16/09/2014 366.90p 367.60p 360.10p 367.60p 376481
15/09/2014 364.30p 368.80p 364.30p 366.20p 392118
12/09/2014 366.00p 369.40p 365.10p 367.20p 301921
11/09/2014 368.30p 369.70p 362.88p 366.80p 555453
10/09/2014 366.00p 366.00p 362.90p 364.80p 1258730
09/09/2014 359.10p 366.10p 359.10p 365.00p 807769
08/09/2014 367.00p 367.00p 359.00p 360.50p 565976
05/09/2014 366.80p 368.40p 364.88p 366.80p 306865
04/09/2014 369.00p 369.10p 365.00p 367.80p 259026
03/09/2014 368.40p 370.81p 365.00p 368.30p 414774
02/09/2014 367.40p 367.40p 363.55p 364.90p 264586
01/09/2014 367.00p 368.60p 363.86p 367.10p 231621
29/08/2014 366.20p 366.20p 362.90p 366.00p 553140
28/08/2014 364.10p 365.30p 360.80p 363.50p 367403
27/08/2014 359.80p 365.00p 359.70p 363.60p 338204
26/08/2014 364.90p 366.70p 359.10p 365.20p 729013
22/08/2014 355.90p 359.50p 354.50p 359.50p 249894
21/08/2014 354.30p 357.80p 352.80p 357.00p 265835
20/08/2014 361.30p 361.30p 352.90p 353.10p 518001
19/08/2014 360.20p 364.80p 357.88p 359.70p 162840

*Close Price adjusted for both dividends and splits