Stagecoach Group (SGC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/03/2016 263.90p 265.60p 258.10p 259.90p 1676834
15/03/2016 258.90p 262.70p 257.30p 261.10p 1438159
14/03/2016 266.20p 268.60p 254.00p 258.60p 2019685
11/03/2016 265.60p 276.90p 265.60p 273.40p 898962
10/03/2016 271.60p 277.10p 269.10p 269.10p 906181
09/03/2016 275.90p 276.70p 270.90p 270.90p 849013
08/03/2016 275.30p 279.20p 273.12p 276.50p 843248
07/03/2016 274.70p 277.40p 270.84p 276.60p 1373166
04/03/2016 267.10p 278.50p 265.90p 275.80p 1416595
03/03/2016 271.80p 275.00p 266.50p 266.50p 1838854
02/03/2016 272.90p 280.80p 272.90p 277.30p 1505482
01/03/2016 271.10p 274.70p 269.90p 274.00p 1283460
29/02/2016 267.70p 271.50p 266.00p 271.10p 1283371
26/02/2016 270.00p 271.80p 267.80p 270.60p 1116603
25/02/2016 268.70p 270.40p 264.80p 265.30p 1722603
24/02/2016 266.00p 266.76p 259.60p 261.60p 862095
23/02/2016 266.30p 270.30p 266.00p 266.20p 706744
22/02/2016 268.30p 273.70p 267.80p 268.90p 360971
19/02/2016 269.20p 269.20p 263.80p 267.50p 651260
18/02/2016 268.30p 270.87p 265.07p 268.00p 880968
17/02/2016 257.70p 267.70p 257.70p 266.40p 795362
16/02/2016 259.40p 262.10p 253.90p 256.30p 942477
15/02/2016 260.90p 262.86p 258.50p 259.40p 673705
12/02/2016 250.00p 258.20p 249.12p 256.60p 1047638
11/02/2016 258.90p 258.90p 246.80p 251.10p 2079974
10/02/2016 253.80p 262.90p 253.60p 261.30p 1052450
09/02/2016 254.70p 259.80p 250.70p 254.60p 1138083
08/02/2016 268.50p 268.50p 254.90p 256.80p 884319
05/02/2016 267.70p 270.50p 265.80p 266.40p 703852
04/02/2016 263.70p 267.10p 261.10p 266.70p 985651
03/02/2016 267.40p 270.88p 262.10p 264.10p 901741
02/02/2016 280.30p 280.30p 268.18p 269.40p 777970
01/02/2016 279.60p 282.70p 273.40p 275.80p 946076
29/01/2016 279.30p 280.70p 272.40p 277.90p 1104526
28/01/2016 279.20p 279.20p 270.10p 275.20p 1635468
27/01/2016 276.30p 278.43p 274.10p 278.40p 828434
26/01/2016 275.20p 276.10p 271.70p 275.30p 711498
25/01/2016 272.20p 277.10p 272.20p 276.90p 3016139
22/01/2016 269.60p 275.30p 263.20p 273.50p 2252277
21/01/2016 264.80p 268.00p 259.60p 266.60p 588209
20/01/2016 264.00p 265.50p 260.54p 261.20p 692083
19/01/2016 269.10p 272.30p 266.50p 270.00p 791862
18/01/2016 267.00p 270.10p 264.30p 265.20p 759629
15/01/2016 274.70p 275.30p 265.00p 268.10p 936832
14/01/2016 274.40p 276.30p 269.50p 273.20p 1155329
13/01/2016 284.60p 285.69p 274.37p 277.20p 1165794
12/01/2016 282.90p 287.20p 277.20p 282.00p 1006837
11/01/2016 282.60p 285.40p 280.06p 282.00p 811755
08/01/2016 285.20p 288.40p 283.10p 284.00p 975176
07/01/2016 292.30p 293.31p 285.40p 287.20p 1040298
06/01/2016 294.30p 294.30p 285.57p 293.00p 3210601
05/01/2016 297.40p 299.71p 291.80p 291.90p 682678
04/01/2016 298.10p 298.10p 290.77p 291.50p 1022076
31/12/2015 296.80p 299.40p 293.84p 296.30p 151370
30/12/2015 299.20p 301.50p 295.52p 299.10p 462603
29/12/2015 296.70p 299.19p 296.53p 298.10p 482759
24/12/2015 296.60p 299.21p 296.20p 296.20p 101356
23/12/2015 297.00p 299.00p 295.10p 299.00p 434625
22/12/2015 294.30p 296.69p 291.80p 295.00p 636121
21/12/2015 296.30p 297.90p 294.55p 294.90p 879495
18/12/2015 298.20p 299.00p 296.00p 296.20p 1380621
17/12/2015 303.20p 303.20p 297.50p 298.10p 1029753
16/12/2015 297.30p 300.30p 295.80p 299.20p 974239
15/12/2015 299.00p 299.21p 291.00p 297.60p 1287186
14/12/2015 304.70p 309.75p 295.00p 295.30p 1055192
11/12/2015 300.00p 307.30p 297.60p 304.00p 1709852
10/12/2015 309.10p 312.90p 294.60p 298.00p 3097034
09/12/2015 342.00p 342.00p 295.10p 304.70p 3627616
08/12/2015 365.00p 365.00p 351.80p 356.10p 754641
07/12/2015 356.90p 364.30p 353.40p 362.90p 523410
04/12/2015 363.00p 363.00p 356.00p 358.10p 547786
03/12/2015 361.40p 365.30p 360.00p 361.20p 575794
02/12/2015 359.10p 364.40p 358.80p 359.00p 550701
01/12/2015 355.50p 362.50p 354.40p 359.40p 749778
30/11/2015 352.70p 356.90p 350.49p 355.80p 613660
27/11/2015 349.40p 355.60p 349.20p 354.10p 308771
26/11/2015 345.30p 352.70p 345.30p 352.60p 493824
25/11/2015 339.90p 348.70p 339.40p 346.30p 557096
24/11/2015 348.80p 348.80p 336.00p 341.90p 480810
23/11/2015 345.50p 349.40p 345.50p 347.90p 869530
20/11/2015 351.00p 351.40p 346.90p 348.00p 694107
19/11/2015 347.70p 351.40p 345.49p 351.20p 397289
18/11/2015 343.70p 347.00p 342.40p 345.40p 401460
17/11/2015 344.60p 347.70p 342.80p 345.90p 815175
16/11/2015 339.90p 341.00p 334.10p 339.20p 473106
13/11/2015 344.30p 346.90p 340.90p 342.40p 574731
12/11/2015 351.80p 352.73p 345.00p 347.40p 469120
11/11/2015 351.90p 356.30p 350.20p 353.70p 471843
10/11/2015 355.10p 358.22p 347.20p 350.10p 594154
09/11/2015 362.10p 365.25p 354.40p 355.30p 674964
06/11/2015 360.40p 365.00p 358.00p 363.50p 816305
05/11/2015 362.90p 365.10p 355.50p 359.50p 860140
04/11/2015 368.00p 368.80p 357.50p 362.80p 2152798
03/11/2015 352.10p 378.50p 352.10p 367.90p 1729478
02/11/2015 345.10p 355.90p 344.30p 353.30p 803148
30/10/2015 342.50p 346.00p 341.20p 346.00p 622072
29/10/2015 343.60p 345.50p 341.70p 342.20p 499650
28/10/2015 343.50p 345.90p 339.80p 344.60p 930859
27/10/2015 348.90p 348.90p 341.90p 342.20p 533127
26/10/2015 352.60p 352.60p 346.80p 348.00p 670828
23/10/2015 348.20p 350.80p 346.60p 350.70p 490688
22/10/2015 350.70p 350.70p 344.50p 347.20p 596877
21/10/2015 338.30p 352.40p 338.30p 350.70p 715623
20/10/2015 332.60p 341.80p 331.05p 340.10p 604647
19/10/2015 334.40p 335.60p 328.33p 332.00p 445293
16/10/2015 333.10p 338.00p 333.10p 334.90p 473866
15/10/2015 339.00p 339.10p 332.70p 332.70p 562927
14/10/2015 343.30p 344.52p 336.60p 337.50p 507248
13/10/2015 346.20p 349.45p 343.20p 344.20p 452898
12/10/2015 350.20p 351.20p 347.90p 348.40p 488024
09/10/2015 341.10p 355.70p 340.70p 350.10p 1355886
08/10/2015 328.10p 340.50p 328.10p 339.50p 1016485
07/10/2015 340.30p 340.80p 326.80p 327.10p 850550
06/10/2015 339.10p 340.90p 336.50p 339.50p 675098
05/10/2015 334.10p 340.80p 334.10p 338.90p 566350
02/10/2015 339.50p 341.21p 335.10p 337.00p 616209
01/10/2015 339.00p 339.80p 337.30p 337.30p 691549
30/09/2015 337.00p 339.80p 335.60p 337.60p 1226233
29/09/2015 335.30p 337.30p 333.10p 333.60p 732867
28/09/2015 338.40p 340.10p 337.09p 337.70p 311733
25/09/2015 342.60p 343.50p 338.20p 339.30p 460421
24/09/2015 339.90p 341.80p 337.90p 338.80p 410841
23/09/2015 336.10p 342.10p 336.00p 339.70p 396170
22/09/2015 347.80p 347.80p 335.80p 337.40p 691565
21/09/2015 340.70p 350.60p 340.70p 340.80p 330693
18/09/2015 344.90p 349.71p 341.90p 342.00p 806001
17/09/2015 347.40p 348.80p 346.30p 347.00p 842447
16/09/2015 344.60p 352.50p 344.60p 346.70p 947455
15/09/2015 350.90p 351.00p 343.20p 345.20p 1164891
14/09/2015 360.10p 360.10p 353.60p 354.80p 313622
11/09/2015 360.00p 360.00p 353.10p 357.00p 642135
10/09/2015 356.70p 361.40p 348.85p 359.70p 519527
09/09/2015 362.10p 362.18p 350.96p 357.80p 453191
08/09/2015 357.60p 361.70p 356.20p 356.40p 609222
07/09/2015 361.30p 363.70p 355.80p 357.00p 538557
04/09/2015 361.30p 362.30p 359.40p 359.50p 537125
03/09/2015 364.10p 366.10p 361.86p 365.10p 615742
02/09/2015 364.50p 364.50p 358.60p 361.90p 766513
01/09/2015 361.80p 364.70p 357.80p 362.00p 1060694
28/08/2015 359.70p 364.50p 359.00p 362.90p 828952
27/08/2015 358.40p 366.62p 357.50p 359.70p 726515
26/08/2015 370.20p 373.62p 360.10p 365.00p 1457424
25/08/2015 366.40p 375.70p 361.22p 374.20p 1080523
24/08/2015 376.50p 378.60p 363.90p 371.10p 802896
21/08/2015 392.10p 393.40p 383.90p 383.90p 577627
20/08/2015 397.00p 399.90p 394.70p 395.40p 448311
19/08/2015 400.50p 402.70p 397.80p 398.60p 404569
18/08/2015 401.00p 403.00p 399.60p 401.50p 466335
17/08/2015 401.80p 402.70p 398.90p 401.20p 455152
14/08/2015 401.80p 405.30p 399.00p 399.00p 1052333
13/08/2015 395.10p 402.00p 393.20p 401.40p 1806761
12/08/2015 392.70p 394.00p 386.30p 392.20p 843766
11/08/2015 390.40p 393.10p 388.34p 390.70p 353730
10/08/2015 390.90p 392.90p 386.50p 392.90p 381754
07/08/2015 389.20p 389.60p 385.80p 388.20p 399494
06/08/2015 390.60p 390.60p 386.70p 390.10p 662597
05/08/2015 389.10p 389.80p 385.10p 389.00p 1285499
04/08/2015 391.20p 391.20p 387.20p 389.10p 660945
03/08/2015 390.10p 391.80p 387.80p 389.00p 556004
31/07/2015 389.40p 391.20p 387.27p 391.00p 502616
30/07/2015 389.70p 390.60p 385.60p 387.50p 361158
29/07/2015 390.60p 392.00p 385.29p 387.20p 476967
28/07/2015 391.50p 393.10p 389.70p 390.60p 455406
27/07/2015 396.60p 396.70p 390.70p 390.70p 559403
24/07/2015 398.00p 402.10p 395.30p 396.00p 500393
23/07/2015 402.20p 403.80p 398.50p 399.90p 469931
22/07/2015 398.40p 406.20p 398.20p 401.30p 984852
21/07/2015 402.40p 402.40p 397.50p 399.50p 567890
20/07/2015 400.10p 402.60p 399.20p 401.20p 618800
17/07/2015 396.80p 400.30p 396.20p 399.40p 468089
16/07/2015 394.60p 398.40p 394.60p 397.50p 498526
15/07/2015 394.20p 396.90p 391.80p 395.00p 609352
14/07/2015 397.20p 397.90p 391.50p 394.80p 559681
13/07/2015 390.00p 398.60p 385.80p 396.20p 1546827
10/07/2015 398.60p 398.60p 393.90p 394.80p 1124144
09/07/2015 391.50p 394.20p 390.86p 393.20p 554729
08/07/2015 397.10p 397.10p 389.30p 391.10p 770742
07/07/2015 398.00p 401.90p 393.90p 394.20p 1194433
06/07/2015 398.50p 405.00p 398.40p 403.40p 626989
03/07/2015 400.30p 404.50p 397.00p 403.90p 824752
02/07/2015 402.30p 403.18p 398.10p 399.40p 1140864
01/07/2015 400.00p 402.60p 396.80p 403.80p 1441038
30/06/2015 408.50p 409.11p 402.40p 403.80p 1943384
29/06/2015 408.10p 412.40p 405.72p 409.10p 1023448
26/06/2015 417.90p 418.47p 413.90p 416.40p 982697
25/06/2015 418.50p 420.20p 414.70p 419.60p 1298595
24/06/2015 414.00p 417.90p 404.20p 417.00p 2025508
23/06/2015 411.20p 411.20p 405.60p 406.60p 657642
22/06/2015 411.00p 414.62p 406.60p 408.30p 976552
19/06/2015 404.20p 408.40p 404.20p 406.60p 1158008
18/06/2015 403.60p 405.80p 401.70p 403.10p 944421
17/06/2015 397.30p 404.10p 397.30p 403.00p 881609
16/06/2015 401.90p 401.90p 393.00p 397.70p 1008318
15/06/2015 402.20p 402.40p 397.97p 401.00p 619082
12/06/2015 398.90p 405.10p 398.90p 404.70p 601632
11/06/2015 406.30p 406.30p 400.70p 402.40p 778488
10/06/2015 406.00p 407.00p 403.30p 404.30p 1105357
09/06/2015 400.40p 404.10p 399.20p 403.10p 438455
08/06/2015 400.20p 402.70p 399.50p 400.90p 424861
05/06/2015 406.80p 406.80p 400.07p 401.80p 589895

*Close Price adjusted for both dividends and splits