Stagecoach Group (SGC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
30/12/2016 216.30p 217.70p 211.39p 216.20p 318842
29/12/2016 214.60p 218.10p 214.60p 217.20p 473714
28/12/2016 215.60p 216.50p 212.24p 215.60p 513046
23/12/2016 215.90p 216.30p 214.80p 215.90p 144287
22/12/2016 215.40p 216.50p 215.10p 215.40p 463349
21/12/2016 214.00p 216.90p 213.82p 215.80p 814615
20/12/2016 217.00p 218.00p 214.70p 215.70p 819208
19/12/2016 220.40p 220.40p 215.06p 216.50p 784130
16/12/2016 219.70p 219.70p 213.53p 219.30p 2280998
15/12/2016 213.00p 215.60p 210.70p 214.20p 1751829
14/12/2016 213.50p 215.90p 212.00p 213.80p 1252060
13/12/2016 213.00p 217.90p 212.80p 214.40p 1355587
12/12/2016 213.10p 217.20p 213.10p 213.50p 1539628
09/12/2016 209.80p 215.20p 208.10p 213.70p 1870485
08/12/2016 210.00p 211.80p 209.20p 210.20p 1240977
07/12/2016 209.70p 213.20p 204.20p 211.00p 2212482
06/12/2016 201.80p 207.29p 201.80p 205.70p 1202288
05/12/2016 200.70p 203.80p 200.60p 202.60p 708705
02/12/2016 203.10p 205.10p 200.20p 202.80p 927510
01/12/2016 203.20p 206.60p 203.20p 205.40p 1154768
30/11/2016 205.00p 206.80p 203.60p 204.00p 1341683
29/11/2016 202.00p 207.10p 201.00p 206.40p 893959
28/11/2016 200.00p 205.20p 200.00p 203.50p 768411
25/11/2016 202.90p 204.40p 202.90p 204.00p 408126
24/11/2016 205.00p 207.40p 202.70p 203.60p 1015187
23/11/2016 206.10p 209.50p 204.10p 206.10p 764446
22/11/2016 198.70p 204.20p 198.70p 204.20p 989204
21/11/2016 203.20p 203.25p 197.90p 198.70p 942490
18/11/2016 203.00p 203.50p 201.10p 202.50p 904493
17/11/2016 203.20p 205.20p 200.00p 202.10p 789426
16/11/2016 208.20p 210.60p 201.90p 202.10p 1043502
15/11/2016 204.10p 208.10p 203.90p 207.30p 1942715
14/11/2016 203.20p 206.26p 202.27p 204.00p 1133321
11/11/2016 202.70p 203.20p 200.50p 200.60p 901525
10/11/2016 200.60p 205.20p 199.70p 201.30p 1713372
09/11/2016 195.40p 201.54p 195.20p 199.20p 809808
08/11/2016 201.70p 202.90p 198.70p 200.50p 619326
07/11/2016 199.50p 201.50p 198.10p 201.00p 914442
04/11/2016 198.60p 198.72p 195.50p 198.10p 1148079
03/11/2016 198.30p 205.90p 197.20p 200.40p 1179811
02/11/2016 199.50p 199.70p 197.00p 199.30p 1453013
01/11/2016 197.50p 200.10p 196.30p 199.70p 3135691
31/10/2016 200.10p 201.72p 196.90p 197.80p 964452
28/10/2016 198.90p 202.50p 198.30p 202.00p 1281753
27/10/2016 198.10p 202.10p 197.60p 200.10p 1636294
26/10/2016 199.40p 200.60p 197.50p 198.90p 1588264
25/10/2016 199.70p 201.35p 199.00p 199.40p 935758
24/10/2016 201.40p 202.00p 198.90p 199.40p 924948
21/10/2016 200.60p 201.30p 199.50p 200.50p 788772
20/10/2016 202.40p 202.50p 199.20p 200.80p 736286
19/10/2016 201.60p 202.66p 199.20p 201.40p 623372
18/10/2016 200.40p 203.50p 198.70p 200.80p 1789044
17/10/2016 202.30p 202.50p 199.60p 200.00p 965641
14/10/2016 202.20p 203.40p 200.20p 201.60p 788678
13/10/2016 203.60p 205.20p 199.50p 201.00p 817945
12/10/2016 204.90p 206.20p 202.60p 203.50p 820762
11/10/2016 201.40p 205.50p 201.10p 204.70p 939871
10/10/2016 202.70p 204.48p 199.60p 202.50p 1248465
07/10/2016 210.50p 210.60p 203.70p 204.00p 1202244
06/10/2016 208.30p 210.50p 206.60p 209.40p 1052314
05/10/2016 214.80p 215.40p 208.90p 209.90p 1801711
04/10/2016 212.40p 222.10p 211.60p 216.00p 1348856
03/10/2016 210.30p 213.38p 209.10p 212.40p 1151006
30/09/2016 208.90p 212.50p 207.20p 211.30p 979565
29/09/2016 211.90p 213.50p 209.30p 211.10p 1222957
28/09/2016 202.00p 211.38p 195.60p 207.20p 1428447
27/09/2016 212.40p 213.50p 207.00p 210.00p 756981
26/09/2016 212.60p 213.90p 210.30p 211.40p 820860
23/09/2016 212.70p 213.04p 208.00p 212.80p 1201349
22/09/2016 216.20p 216.20p 210.80p 212.70p 783851
21/09/2016 218.50p 219.60p 214.80p 215.50p 762838
20/09/2016 218.90p 221.00p 218.10p 219.20p 2220145
19/09/2016 222.20p 222.90p 216.10p 219.80p 1484139
16/09/2016 218.70p 222.00p 216.70p 221.70p 1898664
15/09/2016 216.90p 219.34p 214.60p 219.10p 1524740
14/09/2016 218.10p 219.50p 215.34p 217.00p 1436055
13/09/2016 221.50p 221.71p 216.50p 219.10p 1009769
12/09/2016 223.60p 227.00p 217.30p 220.80p 923345
09/09/2016 226.10p 229.60p 225.32p 225.70p 1065669
08/09/2016 224.40p 228.47p 223.50p 227.50p 724570
07/09/2016 223.70p 225.10p 221.00p 223.50p 761248
06/09/2016 224.30p 225.90p 222.50p 223.60p 879952
05/09/2016 219.50p 226.00p 219.50p 224.60p 963013
02/09/2016 220.80p 226.40p 218.78p 224.00p 1613005
01/09/2016 224.80p 224.80p 215.80p 220.80p 2114874
31/08/2016 227.50p 230.00p 226.40p 227.60p 1340316
30/08/2016 227.00p 229.06p 225.20p 228.10p 1787377
26/08/2016 228.40p 230.35p 224.20p 227.40p 759054
25/08/2016 230.80p 232.93p 224.90p 227.70p 1287818
24/08/2016 226.50p 232.60p 224.20p 232.20p 890459
23/08/2016 224.10p 229.00p 223.70p 227.00p 1114403
22/08/2016 222.70p 226.60p 219.50p 222.80p 1041662
19/08/2016 222.10p 225.50p 221.70p 223.80p 884583
18/08/2016 220.80p 222.70p 220.10p 222.50p 810804
17/08/2016 221.20p 221.20p 218.90p 220.00p 982995
16/08/2016 216.40p 221.00p 215.90p 219.10p 1137918
15/08/2016 216.60p 221.05p 216.40p 218.10p 1057302
12/08/2016 209.60p 218.30p 209.60p 218.00p 1394992
11/08/2016 209.70p 211.40p 205.70p 210.60p 764929
10/08/2016 212.60p 213.50p 209.20p 210.80p 863187
09/08/2016 209.30p 212.40p 208.90p 212.10p 723752
08/08/2016 211.50p 213.90p 209.80p 209.90p 995014
05/08/2016 205.80p 212.10p 205.30p 210.70p 1302780
04/08/2016 199.30p 207.90p 199.30p 204.20p 1171780
03/08/2016 199.00p 202.40p 197.00p 198.90p 982217
02/08/2016 202.70p 203.86p 197.30p 200.00p 1121119
01/08/2016 205.20p 205.47p 201.30p 201.90p 985993
29/07/2016 208.10p 208.10p 200.70p 203.00p 1381304
28/07/2016 209.00p 213.20p 205.95p 206.30p 798532
27/07/2016 204.30p 208.30p 202.10p 208.00p 993135
26/07/2016 202.50p 203.50p 200.09p 203.20p 1052068
25/07/2016 202.90p 203.70p 197.90p 201.50p 1012612
22/07/2016 203.50p 204.38p 197.40p 199.70p 1479375
21/07/2016 205.10p 206.60p 201.30p 203.40p 731183
20/07/2016 203.90p 207.40p 200.20p 203.60p 1989251
19/07/2016 200.00p 203.42p 196.70p 201.30p 1063652
18/07/2016 205.50p 208.30p 201.00p 202.20p 921231
15/07/2016 206.30p 208.54p 201.00p 203.50p 1165066
14/07/2016 205.90p 209.39p 204.50p 205.40p 1992086
13/07/2016 210.10p 213.70p 204.20p 204.20p 1428870
12/07/2016 203.20p 211.40p 202.40p 209.50p 2305776
11/07/2016 202.70p 204.60p 196.70p 202.40p 3049096
08/07/2016 196.10p 200.40p 193.80p 199.10p 2452511
07/07/2016 198.50p 200.80p 195.77p 197.30p 1834186
06/07/2016 204.50p 204.50p 195.10p 196.00p 2555112
05/07/2016 205.50p 208.70p 198.70p 198.70p 2130951
04/07/2016 215.80p 221.97p 208.98p 209.00p 1684386
01/07/2016 225.40p 225.50p 206.60p 213.10p 4611793
30/06/2016 226.20p 233.50p 222.40p 231.10p 1297680
29/06/2016 223.80p 227.90p 218.20p 226.50p 2170169
28/06/2016 202.20p 219.40p 201.40p 218.30p 2048404
27/06/2016 234.20p 234.20p 194.80p 197.50p 2295179
24/06/2016 240.70p 245.30p 229.30p 234.90p 1586025
23/06/2016 254.60p 259.80p 249.18p 257.70p 703676
22/06/2016 251.40p 253.50p 247.10p 251.50p 641309
21/06/2016 246.90p 255.40p 244.40p 249.90p 1372266
20/06/2016 246.30p 249.20p 241.70p 246.40p 1715701
17/06/2016 236.80p 243.50p 234.40p 242.50p 3192558
16/06/2016 239.40p 239.40p 230.40p 233.70p 1581309
15/06/2016 236.10p 237.50p 233.20p 234.30p 1212816
14/06/2016 245.70p 247.40p 234.00p 234.50p 1570834
13/06/2016 250.90p 251.00p 247.70p 248.20p 978070
10/06/2016 254.20p 255.72p 249.71p 251.00p 709467
09/06/2016 259.70p 259.70p 252.20p 255.40p 563980
08/06/2016 257.10p 258.30p 252.90p 255.20p 811585
07/06/2016 257.40p 262.20p 257.30p 258.10p 691755
06/06/2016 257.40p 259.00p 254.50p 258.50p 502575
03/06/2016 256.80p 261.50p 255.00p 256.30p 728504
02/06/2016 254.80p 258.90p 254.20p 257.80p 1335057
01/06/2016 259.40p 261.00p 252.10p 256.20p 1205124
31/05/2016 258.90p 260.30p 256.30p 258.20p 1295880
27/05/2016 256.50p 258.30p 254.10p 258.30p 942063
26/05/2016 250.90p 257.70p 248.09p 254.80p 752808
25/05/2016 251.30p 254.00p 240.60p 252.50p 2449309
24/05/2016 253.90p 356.40p 252.50p 256.80p 788652
23/05/2016 252.50p 255.60p 251.90p 255.30p 896247
20/05/2016 252.50p 254.00p 249.90p 253.10p 429923
19/05/2016 253.60p 253.90p 250.40p 251.50p 459018
18/05/2016 248.90p 253.50p 248.90p 253.00p 802768
17/05/2016 247.50p 255.10p 247.50p 253.00p 872356
16/05/2016 246.20p 248.10p 242.30p 247.90p 999623
13/05/2016 248.80p 250.30p 245.20p 247.90p 1196256
12/05/2016 252.80p 252.90p 248.70p 250.50p 677084
11/05/2016 252.30p 254.73p 250.10p 252.50p 523209
10/05/2016 260.00p 260.10p 250.20p 253.40p 1031102
09/05/2016 256.80p 261.50p 256.10p 258.10p 768216
06/05/2016 259.40p 262.10p 255.50p 257.80p 798588
05/05/2016 264.00p 268.60p 258.80p 260.60p 1682760
04/05/2016 254.10p 260.00p 254.10p 257.90p 1392164
03/05/2016 253.20p 257.40p 250.30p 254.70p 1195402
29/04/2016 259.10p 261.90p 255.10p 257.50p 925490
28/04/2016 257.70p 262.90p 253.10p 260.10p 1297974
27/04/2016 262.40p 264.90p 255.20p 258.20p 1993824
26/04/2016 265.10p 269.10p 265.10p 268.00p 707535
25/04/2016 265.70p 270.43p 263.50p 266.50p 569400
22/04/2016 262.80p 270.60p 262.80p 266.40p 440924
21/04/2016 263.90p 269.40p 263.90p 267.30p 1018351
20/04/2016 266.00p 266.90p 263.80p 264.10p 687714
19/04/2016 265.40p 267.80p 259.54p 266.30p 703353
18/04/2016 263.60p 266.40p 261.82p 263.20p 593865
15/04/2016 266.80p 267.50p 264.30p 266.20p 778759
14/04/2016 266.60p 269.50p 266.10p 266.40p 955265
13/04/2016 259.50p 267.30p 259.50p 266.70p 828183
12/04/2016 260.80p 262.10p 257.30p 259.60p 717748
11/04/2016 262.50p 264.30p 259.90p 262.00p 740550
08/04/2016 260.30p 266.80p 260.20p 263.00p 984417
07/04/2016 260.60p 262.71p 258.40p 259.30p 723945
06/04/2016 257.80p 262.00p 257.01p 260.40p 910654
05/04/2016 263.30p 263.40p 254.30p 258.80p 1329939
04/04/2016 255.00p 269.50p 254.90p 263.20p 1965512
01/04/2016 250.70p 251.90p 248.34p 249.90p 584079
31/03/2016 253.20p 255.60p 251.50p 252.20p 708679
30/03/2016 253.60p 255.00p 251.41p 253.50p 886620
29/03/2016 251.10p 252.10p 248.20p 251.50p 680840
24/03/2016 252.80p 252.80p 248.60p 248.90p 919276
23/03/2016 252.90p 255.91p 252.90p 253.90p 830756
22/03/2016 256.10p 256.10p 249.40p 254.30p 1634521
21/03/2016 259.30p 261.30p 256.80p 257.20p 903575
18/03/2016 259.00p 263.80p 258.60p 261.40p 1840841
17/03/2016 261.90p 263.79p 256.60p 260.00p 1275939

*Close Price adjusted for both dividends and splits