Stagecoach Group (SGC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/09/2021 69.20p 70.85p 66.85p 66.85p 2512466
16/09/2021 67.65p 69.85p 65.95p 68.90p 1386428
15/09/2021 70.00p 71.00p 65.05p 66.40p 2497633
14/09/2021 66.00p 71.85p 66.00p 70.45p 1841971
13/09/2021 66.00p 69.00p 66.00p 68.85p 574290
10/09/2021 69.30p 72.85p 66.80p 67.05p 675875
09/09/2021 68.20p 70.50p 66.95p 69.35p 1045566
08/09/2021 70.15p 71.25p 65.85p 69.35p 794942
07/09/2021 70.20p 73.85p 67.01p 68.40p 880014
06/09/2021 72.10p 72.10p 69.48p 69.95p 564902
03/09/2021 73.90p 73.90p 70.15p 71.35p 632804
02/09/2021 71.05p 72.80p 69.50p 70.90p 1887267
01/09/2021 71.05p 73.60p 70.25p 70.85p 625345
31/08/2021 74.75p 74.75p 70.05p 71.75p 433185
30/08/2021 72.55p 74.45p 71.35p 72.60p 433685
27/08/2021 72.55p 74.45p 71.35p 72.60p 433685
26/08/2021 72.05p 74.45p 72.05p 73.05p 306021
25/08/2021 72.60p 74.50p 72.05p 72.95p 1132723
24/08/2021 71.95p 75.16p 69.65p 72.75p 665559
23/08/2021 69.55p 74.20p 67.80p 72.90p 973671
20/08/2021 70.20p 71.25p 68.05p 69.05p 968437
19/08/2021 71.05p 74.05p 68.80p 70.20p 913646
18/08/2021 71.45p 73.50p 71.10p 72.55p 369147
17/08/2021 72.35p 74.55p 70.95p 71.75p 716593
16/08/2021 73.70p 75.30p 72.75p 73.35p 727897
13/08/2021 75.00p 75.60p 72.55p 75.00p 1152777
12/08/2021 75.40p 76.50p 72.67p 73.60p 1775417
11/08/2021 76.00p 78.60p 73.35p 75.00p 815923
10/08/2021 76.35p 77.30p 74.85p 76.80p 590866
09/08/2021 77.00p 77.25p 73.30p 76.55p 912665
06/08/2021 76.15p 78.20p 74.25p 75.00p 606715
05/08/2021 74.50p 76.45p 72.75p 76.45p 603723
04/08/2021 77.15p 77.30p 72.90p 73.00p 486547
03/08/2021 74.25p 75.30p 72.30p 73.40p 769011
02/08/2021 78.25p 78.25p 74.33p 74.60p 767817
30/07/2021 75.90p 77.75p 73.95p 74.65p 1127780
29/07/2021 76.70p 78.55p 74.30p 76.00p 840195
28/07/2021 76.40p 78.70p 74.15p 75.30p 1199106
27/07/2021 77.00p 77.80p 74.91p 75.50p 1063305
26/07/2021 69.95p 76.40p 69.95p 75.70p 1281024
23/07/2021 71.00p 74.25p 70.51p 71.75p 780569
22/07/2021 71.40p 75.20p 70.50p 70.50p 1410967
21/07/2021 66.50p 72.85p 65.86p 71.10p 1533274
20/07/2021 65.55p 67.35p 64.35p 66.50p 1921032
19/07/2021 68.00p 70.30p 63.92p 65.55p 2630921
16/07/2021 71.75p 73.25p 67.69p 69.15p 2792692
15/07/2021 74.00p 74.00p 71.05p 71.60p 1347662
14/07/2021 75.30p 75.70p 71.80p 72.20p 1184546
13/07/2021 81.30p 81.30p 74.90p 75.40p 1873180
12/07/2021 81.50p 81.50p 77.25p 77.60p 1734549
09/07/2021 81.30p 83.00p 80.90p 81.45p 1149077
08/07/2021 83.85p 83.85p 80.55p 81.55p 2964163
07/07/2021 85.30p 87.80p 82.60p 83.70p 1199871
06/07/2021 87.50p 88.95p 85.75p 85.75p 1305473
05/07/2021 84.60p 86.75p 82.20p 86.70p 1400833
02/07/2021 88.00p 88.09p 81.95p 83.00p 2187369
01/07/2021 80.95p 87.60p 80.75p 86.85p 1943557
30/06/2021 85.70p 85.75p 79.87p 82.10p 1792240
29/06/2021 81.95p 84.60p 78.60p 82.10p 1445425
28/06/2021 87.00p 87.00p 80.41p 80.75p 1569124
25/06/2021 88.00p 88.00p 84.37p 84.95p 801518
24/06/2021 86.00p 88.80p 84.91p 85.15p 594713
23/06/2021 90.00p 90.00p 85.80p 88.00p 1067890
22/06/2021 89.00p 90.88p 87.15p 88.45p 692919
21/06/2021 83.00p 87.40p 81.80p 86.80p 670957
18/06/2021 87.85p 87.85p 84.15p 84.15p 2950755
17/06/2021 85.40p 88.95p 85.40p 86.60p 527860
16/06/2021 86.00p 88.55p 85.55p 86.90p 568751
15/06/2021 90.00p 90.05p 86.55p 86.75p 599198
14/06/2021 85.10p 91.30p 85.10p 88.70p 1279009
11/06/2021 89.00p 89.00p 85.75p 87.90p 951965
10/06/2021 89.00p 89.00p 86.20p 86.50p 2113762
09/06/2021 86.00p 89.00p 86.00p 87.10p 561766
08/06/2021 90.55p 90.80p 87.05p 87.05p 865693
07/06/2021 89.05p 90.15p 85.32p 89.40p 1097927
04/06/2021 88.60p 89.55p 85.65p 85.75p 766937
03/06/2021 90.00p 90.00p 86.65p 87.75p 862922
02/06/2021 86.85p 89.30p 86.70p 87.15p 932240
01/06/2021 91.15p 91.15p 86.75p 88.15p 1037145
31/05/2021 85.55p 90.40p 85.55p 87.00p 828475
28/05/2021 85.55p 90.40p 85.55p 87.00p 828475
27/05/2021 88.25p 91.30p 86.85p 89.75p 1402911
26/05/2021 92.00p 92.00p 86.94p 88.60p 873485
25/05/2021 88.05p 90.40p 87.20p 88.20p 1417299
24/05/2021 85.35p 89.50p 85.10p 87.85p 1330679
21/05/2021 89.35p 91.60p 87.75p 88.00p 557260
20/05/2021 90.50p 90.70p 88.00p 89.30p 790412
19/05/2021 92.00p 92.00p 88.17p 90.00p 1451729
18/05/2021 92.50p 92.75p 88.10p 89.25p 1378529
17/05/2021 92.25p 92.25p 87.35p 88.10p 881124
14/05/2021 87.00p 88.70p 84.20p 88.30p 1455453
13/05/2021 88.00p 88.00p 82.40p 84.40p 2127278
12/05/2021 91.50p 91.50p 85.60p 87.45p 1370140
11/05/2021 85.05p 89.75p 83.20p 87.15p 2090902
10/05/2021 88.50p 90.35p 86.55p 88.55p 1851611
07/05/2021 84.00p 88.95p 84.00p 88.60p 2036345
06/05/2021 87.70p 88.95p 83.65p 84.75p 1839544
05/05/2021 84.00p 89.00p 84.00p 86.30p 1471478
04/05/2021 88.50p 92.29p 87.30p 87.75p 2260892
03/05/2021 89.10p 92.35p 87.35p 90.10p 2269556
30/04/2021 89.10p 92.35p 87.35p 90.10p 2269556
29/04/2021 93.10p 93.65p 87.00p 88.80p 4807403
28/04/2021 96.00p 96.00p 90.50p 91.95p 20653024
27/04/2021 104.90p 104.90p 99.04p 99.70p 1003656
26/04/2021 104.90p 106.90p 100.60p 100.90p 869923
23/04/2021 103.00p 105.10p 101.20p 103.00p 1044654
22/04/2021 102.90p 103.26p 99.70p 102.00p 816946
21/04/2021 98.35p 102.80p 97.98p 101.60p 1019496
20/04/2021 103.10p 105.00p 99.40p 99.40p 1391440
19/04/2021 108.50p 108.50p 102.70p 103.00p 721439
16/04/2021 106.00p 107.10p 102.10p 103.90p 507881
15/04/2021 110.00p 110.90p 104.50p 105.00p 1417409
14/04/2021 104.00p 110.20p 101.10p 108.10p 2743329
13/04/2021 98.00p 104.49p 98.00p 102.20p 1165809
12/04/2021 100.60p 104.90p 99.20p 100.50p 867577
09/04/2021 105.00p 106.10p 99.68p 100.40p 1492733
08/04/2021 109.00p 110.80p 102.70p 103.30p 1099560
07/04/2021 108.80p 110.20p 105.91p 107.40p 1280839
06/04/2021 103.00p 109.50p 102.20p 107.00p 2054032
02/04/2021 104.60p 104.70p 99.85p 101.20p 759052
01/04/2021 104.60p 104.70p 99.85p 101.20p 759052
31/03/2021 103.00p 104.70p 100.40p 100.40p 979412
30/03/2021 99.10p 104.50p 98.60p 103.50p 2017800
29/03/2021 98.00p 101.80p 98.00p 98.75p 1663193
26/03/2021 96.85p 101.30p 92.80p 99.25p 2955305
25/03/2021 90.20p 94.80p 90.20p 93.80p 896411
24/03/2021 92.85p 96.13p 90.20p 94.80p 945281
23/03/2021 93.95p 95.45p 91.45p 92.70p 899214
22/03/2021 96.50p 97.15p 92.74p 93.90p 1267532
19/03/2021 95.00p 96.70p 93.08p 95.05p 1817086
18/03/2021 94.00p 97.00p 93.30p 95.55p 1626370
17/03/2021 95.00p 97.40p 93.90p 97.00p 1097759
16/03/2021 96.00p 100.00p 95.50p 96.40p 1751826
15/03/2021 99.00p 100.90p 96.59p 97.50p 1507961
12/03/2021 96.00p 99.85p 96.00p 98.50p 1299571
11/03/2021 96.60p 99.25p 96.60p 98.35p 908458
10/03/2021 98.00p 101.60p 96.06p 98.00p 1078496
09/03/2021 99.00p 99.30p 97.15p 98.00p 2360418
08/03/2021 94.70p 98.35p 94.60p 98.15p 1022304
05/03/2021 94.00p 98.24p 93.55p 94.70p 1757185
04/03/2021 98.00p 98.25p 94.07p 97.45p 1452638
03/03/2021 91.60p 97.60p 91.60p 95.75p 2310768
02/03/2021 97.00p 98.03p 93.70p 93.70p 1333682
01/03/2021 96.60p 97.06p 94.20p 96.00p 1428353
26/02/2021 92.30p 94.90p 90.30p 93.00p 1424634
25/02/2021 96.00p 98.05p 92.69p 93.50p 1882430
24/02/2021 91.70p 95.70p 89.55p 94.25p 2158115
23/02/2021 91.00p 98.20p 89.15p 91.70p 4337444
22/02/2021 87.25p 91.35p 84.70p 90.45p 1344841
19/02/2021 86.05p 88.25p 84.70p 84.70p 2328957
18/02/2021 89.75p 92.55p 84.35p 84.95p 1597580
17/02/2021 86.70p 89.95p 86.00p 87.95p 1816565
16/02/2021 91.50p 93.90p 84.60p 85.85p 2665456
15/02/2021 80.05p 90.35p 79.35p 89.50p 3388529
12/02/2021 80.00p 80.85p 78.15p 79.55p 415648
11/02/2021 80.55p 81.25p 78.85p 80.00p 780918
10/02/2021 81.00p 82.35p 79.00p 80.00p 548224
09/02/2021 81.50p 82.05p 78.35p 79.95p 433991
08/02/2021 81.70p 82.76p 80.24p 80.65p 1287946
05/02/2021 79.10p 81.80p 77.00p 81.50p 3042165
04/02/2021 77.90p 79.90p 76.90p 78.80p 1451557
03/02/2021 75.50p 77.80p 75.50p 77.25p 993724
02/02/2021 75.10p 75.85p 73.79p 75.85p 576604
01/02/2021 72.50p 75.85p 72.50p 74.20p 1008259
29/01/2021 75.00p 75.80p 71.75p 74.00p 778170
28/01/2021 72.70p 75.95p 69.73p 74.65p 1398643
27/01/2021 74.25p 76.00p 71.20p 73.00p 860568
26/01/2021 70.00p 75.50p 66.60p 72.60p 1295855
25/01/2021 72.50p 76.70p 69.11p 71.40p 2128183
22/01/2021 79.00p 79.00p 72.32p 74.35p 1497735
21/01/2021 76.40p 79.45p 75.90p 76.20p 832386
20/01/2021 78.20p 79.00p 76.95p 79.00p 358408
19/01/2021 78.70p 80.20p 77.10p 77.10p 660272
18/01/2021 77.40p 79.70p 76.55p 79.70p 435407
15/01/2021 75.00p 79.80p 75.00p 77.70p 1086924
14/01/2021 73.80p 79.50p 73.80p 78.15p 423935
13/01/2021 81.75p 81.75p 76.85p 77.00p 795036
12/01/2021 78.70p 80.30p 76.50p 79.35p 2290824
11/01/2021 79.80p 79.80p 76.25p 77.60p 1106097
08/01/2021 76.00p 79.50p 75.30p 78.50p 2850108
07/01/2021 73.70p 77.05p 72.24p 77.05p 1359450
06/01/2021 71.20p 75.95p 71.20p 75.05p 1087850
05/01/2021 66.35p 75.65p 65.85p 74.65p 1685991
04/01/2021 77.90p 77.90p 67.92p 68.90p 3160112
31/12/2020 78.75p 78.75p 74.05p 74.05p 1109498
30/12/2020 79.95p 79.95p 76.40p 76.50p 930633
29/12/2020 78.50p 81.00p 77.90p 78.80p 3066626
28/12/2020 78.80p 80.10p 76.80p 77.55p 991098
24/12/2020 78.80p 80.10p 76.80p 77.55p 991098
23/12/2020 73.55p 77.15p 72.65p 77.15p 1375561
22/12/2020 69.00p 74.60p 69.00p 73.50p 2230432
21/12/2020 74.80p 75.70p 66.95p 70.90p 6427496
18/12/2020 75.75p 78.40p 75.13p 78.30p 1516152
17/12/2020 79.00p 79.17p 75.60p 76.10p 1791290
16/12/2020 78.00p 80.79p 75.75p 76.75p 2183747
15/12/2020 76.55p 77.49p 73.40p 77.05p 1230018
14/12/2020 75.30p 78.32p 72.85p 74.75p 3442142
11/12/2020 76.20p 79.08p 72.35p 73.15p 3909013
10/12/2020 80.35p 81.72p 73.80p 79.35p 3876263
09/12/2020 78.00p 84.20p 73.50p 78.65p 6044637

*Close Price adjusted for both dividends and splits