Stagecoach Group (SGC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
08/12/2020 76.00p 78.69p 73.85p 73.95p 4062561
07/12/2020 74.10p 82.73p 73.85p 77.05p 7994038
04/12/2020 68.30p 76.13p 67.70p 73.50p 3915236
03/12/2020 65.00p 68.99p 63.25p 68.45p 2635810
02/12/2020 63.45p 64.90p 62.20p 64.05p 1550400
01/12/2020 59.70p 63.20p 59.70p 62.45p 1475481
30/11/2020 61.55p 62.66p 58.93p 60.55p 2472750
27/11/2020 60.80p 61.55p 59.50p 59.70p 1803631
26/11/2020 62.15p 63.00p 60.33p 61.95p 1270248
25/11/2020 62.45p 62.65p 59.70p 61.85p 2173624
24/11/2020 59.35p 62.75p 59.35p 60.65p 4097229
23/11/2020 61.00p 61.00p 58.10p 60.00p 1532043
20/11/2020 58.00p 60.05p 57.55p 58.40p 1235746
19/11/2020 61.30p 61.95p 57.56p 58.50p 2332832
18/11/2020 59.00p 60.72p 58.43p 59.95p 2295032
17/11/2020 61.50p 61.95p 58.15p 60.00p 2317376
16/11/2020 61.50p 61.75p 59.00p 60.00p 4029140
13/11/2020 54.55p 59.50p 52.25p 58.60p 1877688
12/11/2020 61.30p 64.94p 55.10p 55.85p 4545924
10/11/2020 48.98p 56.00p 48.59p 52.00p 4457659
09/11/2020 39.90p 54.45p 38.38p 50.15p 6754060
06/11/2020 37.72p 39.60p 37.72p 38.70p 845787
05/11/2020 38.20p 40.08p 37.84p 38.08p 754076
04/11/2020 39.00p 40.38p 37.00p 39.10p 1990018
03/11/2020 37.88p 39.82p 36.80p 38.16p 1382428
02/11/2020 37.30p 37.82p 35.87p 37.82p 899588
30/10/2020 37.36p 38.22p 36.31p 38.04p 799960
29/10/2020 38.00p 38.00p 35.24p 36.98p 1353446
28/10/2020 38.10p 38.10p 35.30p 36.80p 1245753
27/10/2020 40.82p 41.18p 37.70p 37.72p 1713971
26/10/2020 43.00p 43.00p 39.54p 39.74p 1202048
23/10/2020 40.46p 42.66p 40.20p 42.00p 1643376
22/10/2020 40.48p 40.90p 38.40p 40.60p 906095
21/10/2020 40.80p 41.54p 38.70p 39.34p 1111681
20/10/2020 41.10p 42.26p 39.50p 39.80p 1303459
19/10/2020 38.38p 42.78p 37.76p 42.56p 2787504
16/10/2020 37.20p 39.00p 37.20p 37.50p 906675
15/10/2020 39.00p 39.00p 36.40p 37.76p 1371142
14/10/2020 38.98p 38.98p 36.60p 38.06p 1076542
13/10/2020 37.86p 38.91p 36.28p 37.16p 1735934
12/10/2020 40.86p 41.50p 37.32p 37.82p 2374720
09/10/2020 42.18p 44.24p 40.02p 40.86p 3859087
08/10/2020 38.00p 42.02p 38.00p 41.94p 2835606
07/10/2020 39.80p 40.58p 38.48p 38.94p 1066871
06/10/2020 38.68p 39.89p 37.68p 39.00p 1924048
05/10/2020 37.56p 39.64p 36.24p 38.00p 1097244
02/10/2020 38.50p 39.93p 37.04p 38.66p 1296214
01/10/2020 38.04p 39.66p 37.10p 38.66p 805322
30/09/2020 40.44p 40.44p 36.50p 38.74p 1230655
29/09/2020 38.02p 39.58p 37.78p 38.58p 751613
28/09/2020 35.00p 40.62p 35.00p 40.62p 1263139
25/09/2020 36.20p 37.20p 34.57p 36.12p 1495039
25/09/2020 36.20p 37.20p 34.57p 36.12p 1495039
24/09/2020 35.90p 38.16p 32.28p 36.38p 1488875
23/09/2020 35.90p 38.51p 35.37p 35.84p 1302419
22/09/2020 37.88p 38.20p 35.06p 36.86p 1478012
21/09/2020 41.04p 42.80p 35.80p 36.40p 4141724
18/09/2020 41.78p 44.24p 40.52p 44.24p 2189841
17/09/2020 44.00p 44.00p 41.87p 43.24p 600565
16/09/2020 41.86p 42.90p 41.00p 42.66p 1244236
15/09/2020 41.88p 44.00p 41.00p 42.10p 956567
14/09/2020 44.38p 44.38p 41.22p 42.12p 972204
11/09/2020 42.00p 44.00p 41.72p 42.64p 1001913
10/09/2020 43.00p 44.20p 42.14p 43.58p 771366
09/09/2020 44.32p 45.02p 42.48p 43.36p 1039920
08/09/2020 46.90p 48.60p 42.82p 44.00p 2047501
07/09/2020 42.00p 46.86p 42.00p 46.86p 2198111
04/09/2020 40.08p 43.00p 40.08p 41.90p 1115161
03/09/2020 40.00p 42.32p 39.78p 40.88p 1971342
02/09/2020 42.04p 44.28p 40.02p 40.98p 1557664
01/09/2020 43.80p 44.41p 40.56p 42.40p 1954723
31/08/2020 45.40p 45.98p 42.92p 42.92p 1931200
28/08/2020 45.40p 45.98p 42.92p 42.92p 1931200
27/08/2020 46.22p 47.00p 44.42p 44.42p 978568
26/08/2020 46.66p 46.66p 44.78p 46.36p 617528
25/08/2020 45.20p 48.06p 43.68p 45.46p 1321272
24/08/2020 45.94p 46.68p 44.00p 44.66p 1715119
21/08/2020 45.90p 46.46p 44.38p 45.00p 835150
20/08/2020 45.06p 47.22p 44.28p 45.44p 1404273
19/08/2020 46.50p 47.76p 45.06p 45.84p 1299617
18/08/2020 48.00p 48.64p 46.38p 46.82p 943617
17/08/2020 50.15p 51.40p 48.32p 49.00p 913908
14/08/2020 50.80p 51.50p 47.30p 50.70p 1443295
13/08/2020 52.00p 54.08p 50.22p 50.60p 895090
12/08/2020 55.20p 55.20p 52.95p 54.05p 1234528
11/08/2020 51.30p 54.35p 51.20p 54.10p 1084178
10/08/2020 45.32p 52.30p 45.32p 51.40p 1153454
07/08/2020 48.10p 49.52p 45.24p 46.14p 2040953
06/08/2020 49.88p 49.88p 45.80p 47.26p 791639
05/08/2020 44.84p 49.66p 44.64p 49.38p 1361014
04/08/2020 44.24p 46.36p 43.80p 44.72p 1211656
03/08/2020 49.78p 49.82p 43.64p 43.80p 1426401
31/07/2020 51.70p 51.70p 45.48p 47.42p 1135793
30/07/2020 50.50p 52.05p 47.50p 49.94p 1726861
29/07/2020 51.00p 52.85p 49.60p 50.45p 748803
28/07/2020 48.14p 52.45p 47.60p 51.25p 839827
27/07/2020 49.00p 50.95p 47.16p 49.00p 1813604
24/07/2020 51.10p 53.59p 49.50p 50.55p 2198658
23/07/2020 57.00p 58.50p 51.05p 51.40p 1739578
22/07/2020 52.00p 59.00p 52.00p 55.10p 3362244
21/07/2020 53.10p 53.55p 50.00p 50.45p 1518453
20/07/2020 52.95p 54.70p 50.50p 53.45p 1864594
17/07/2020 55.00p 55.00p 50.40p 53.05p 623030
16/07/2020 52.75p 53.92p 52.14p 52.55p 464238
15/07/2020 53.00p 53.10p 50.40p 52.70p 874732
14/07/2020 51.55p 53.50p 49.40p 51.95p 1790498
13/07/2020 56.00p 56.00p 52.75p 53.10p 1116713
10/07/2020 51.30p 54.50p 51.30p 53.70p 1047296
09/07/2020 49.02p 53.15p 48.85p 53.15p 1663014
08/07/2020 57.45p 57.45p 49.90p 50.40p 4574955
07/07/2020 60.55p 60.55p 53.45p 55.25p 1862579
06/07/2020 59.95p 61.80p 57.30p 57.40p 1608706
03/07/2020 60.10p 60.80p 56.20p 60.80p 1986985
02/07/2020 56.75p 58.95p 56.75p 58.25p 1869070
01/07/2020 59.20p 61.00p 56.66p 57.85p 2294829
30/06/2020 60.35p 62.95p 58.80p 59.50p 1682572
29/06/2020 62.00p 64.90p 60.85p 62.70p 785236
26/06/2020 63.00p 63.80p 59.85p 62.75p 1206958
25/06/2020 62.95p 63.85p 59.55p 59.80p 2368291
24/06/2020 66.00p 68.45p 62.60p 62.60p 2321556
23/06/2020 70.00p 71.50p 66.15p 66.55p 1974251
22/06/2020 69.90p 70.55p 65.15p 69.80p 1331529
19/06/2020 68.30p 69.90p 66.60p 66.90p 9151310
18/06/2020 66.60p 71.30p 66.60p 67.90p 2257381
17/06/2020 67.00p 70.60p 66.40p 66.60p 2962804
16/06/2020 72.30p 75.35p 68.65p 69.80p 1721574
15/06/2020 69.15p 70.90p 67.00p 70.15p 1214555
12/06/2020 63.60p 70.75p 63.60p 69.15p 2091123
11/06/2020 67.90p 73.80p 66.25p 68.15p 3211328
10/06/2020 74.00p 77.64p 71.00p 73.80p 2664379
09/06/2020 82.90p 84.41p 74.35p 75.15p 2919201
08/06/2020 79.00p 89.35p 78.00p 82.00p 3397832
05/06/2020 73.65p 78.90p 73.65p 77.00p 2137747
04/06/2020 76.00p 79.80p 73.39p 73.80p 2792305
03/06/2020 68.90p 75.85p 67.50p 74.50p 3579416
02/06/2020 67.45p 69.50p 65.37p 66.60p 2656260
01/06/2020 68.00p 70.35p 64.70p 65.50p 1817051
29/05/2020 70.20p 73.20p 65.05p 67.70p 2252951
28/05/2020 74.80p 78.65p 56.95p 72.75p 2468553
27/05/2020 67.00p 73.30p 64.40p 66.95p 2579980
26/05/2020 61.70p 68.86p 60.85p 64.05p 2817474
25/05/2020 59.80p 62.00p 57.20p 59.35p 1509244
22/05/2020 59.80p 62.00p 57.20p 59.35p 1509244
21/05/2020 55.00p 61.50p 55.00p 60.55p 978562
20/05/2020 57.45p 59.83p 56.30p 56.85p 806812
19/05/2020 60.90p 61.45p 55.81p 57.85p 1044239
18/05/2020 54.00p 60.16p 54.00p 58.15p 1661797
15/05/2020 51.80p 57.10p 51.80p 55.85p 2735331
14/05/2020 58.00p 58.00p 50.04p 51.00p 3497073
13/05/2020 59.50p 62.90p 58.24p 58.90p 996853
12/05/2020 62.05p 65.45p 60.28p 61.70p 1686703
11/05/2020 67.85p 68.50p 63.25p 64.20p 960998
08/05/2020 64.00p 66.89p 61.35p 66.25p 1426006
07/05/2020 64.00p 66.89p 61.35p 66.25p 1426006
06/05/2020 65.20p 67.87p 61.06p 63.30p 2021290
05/05/2020 67.45p 71.85p 62.00p 63.25p 1977096
04/05/2020 73.00p 73.00p 64.45p 65.80p 1716324
01/05/2020 75.00p 76.42p 70.05p 71.60p 1316707
30/04/2020 82.65p 84.47p 74.80p 74.80p 845590
29/04/2020 79.70p 82.45p 73.30p 80.00p 902782
28/04/2020 78.20p 80.16p 74.80p 78.45p 511514
27/04/2020 75.00p 77.65p 71.98p 75.55p 535201
24/04/2020 73.45p 75.31p 70.70p 72.00p 465089
23/04/2020 73.95p 76.85p 69.24p 74.05p 670111
22/04/2020 72.00p 75.20p 72.00p 73.60p 674429
21/04/2020 73.00p 76.95p 71.30p 73.60p 738167
20/04/2020 70.00p 77.25p 70.00p 76.25p 706720
17/04/2020 77.80p 81.90p 72.75p 74.10p 913861
16/04/2020 76.10p 78.40p 74.70p 75.55p 449178
15/04/2020 78.00p 79.68p 73.85p 73.85p 505568
14/04/2020 90.70p 90.70p 79.80p 80.10p 676074
09/04/2020 81.80p 88.25p 77.55p 86.80p 1148762
08/04/2020 72.20p 79.85p 71.45p 76.00p 1224039
07/04/2020 95.00p 95.00p 73.70p 75.95p 1431331
06/04/2020 65.85p 77.60p 65.85p 76.40p 1079529
03/04/2020 68.35p 71.70p 65.45p 69.35p 1233785
02/04/2020 74.00p 74.00p 64.05p 66.35p 814377
01/04/2020 67.15p 72.04p 65.92p 71.05p 1331448
31/03/2020 65.00p 73.30p 65.00p 69.90p 1050283
30/03/2020 80.00p 80.00p 65.70p 67.35p 1314236
27/03/2020 81.00p 81.00p 71.80p 74.55p 944170
26/03/2020 81.90p 82.10p 75.23p 77.60p 822510
25/03/2020 76.60p 93.50p 74.48p 81.30p 1253053
24/03/2020 68.35p 79.35p 66.40p 76.60p 1291371
23/03/2020 63.25p 66.40p 54.00p 66.40p 2387976
20/03/2020 62.90p 65.79p 58.85p 61.40p 1643964
19/03/2020 56.50p 72.10p 51.70p 59.95p 2417494
18/03/2020 63.15p 63.30p 53.35p 57.50p 2420758
17/03/2020 71.75p 74.63p 60.35p 63.00p 3182534
16/03/2020 82.95p 82.95p 70.00p 70.00p 2623687
13/03/2020 96.05p 97.05p 87.30p 88.70p 1547856
12/03/2020 105.00p 105.00p 91.85p 95.15p 1339577
11/03/2020 108.00p 109.10p 105.30p 106.90p 1653830
10/03/2020 105.00p 109.98p 104.90p 106.00p 1027214
09/03/2020 117.30p 117.30p 106.30p 106.30p 1016657
06/03/2020 114.70p 115.00p 111.96p 114.20p 570757
05/03/2020 116.50p 120.90p 116.30p 117.00p 1010482
04/03/2020 120.30p 122.60p 118.63p 119.90p 1321794
03/03/2020 127.20p 127.80p 120.30p 120.70p 826663
02/03/2020 133.60p 133.60p 124.20p 125.60p 1120922

*Close Price adjusted for both dividends and splits