Stobart Group Ltd. (STOB) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Stobart Group Ltd.

Date Open High Low Close* Volume
03/02/2021 37.45p 37.45p 34.00p 34.50p 1230573
02/02/2021 36.20p 37.20p 35.65p 36.10p 941395
01/02/2021 35.55p 37.17p 34.25p 36.15p 1385605
29/01/2021 33.10p 35.50p 31.15p 35.00p 1344429
28/01/2021 33.35p 34.55p 30.15p 33.20p 3188803
27/01/2021 37.00p 37.00p 33.82p 34.05p 1813023
26/01/2021 38.70p 38.70p 36.25p 36.40p 2663564
25/01/2021 38.55p 39.18p 37.55p 38.70p 3104263
22/01/2021 38.50p 39.25p 36.50p 39.25p 2991455
21/01/2021 34.45p 38.45p 34.40p 38.30p 6561810
20/01/2021 30.00p 34.55p 30.00p 34.55p 1664703
19/01/2021 32.10p 33.45p 30.20p 31.45p 1447630
18/01/2021 32.40p 33.75p 32.00p 32.80p 1387994
15/01/2021 32.50p 34.10p 32.05p 33.00p 1349292
14/01/2021 33.95p 34.70p 32.05p 32.50p 1377357
13/01/2021 32.50p 34.60p 32.50p 34.00p 2163564
12/01/2021 33.00p 35.00p 31.25p 34.00p 3481746
11/01/2021 31.15p 37.00p 30.70p 32.60p 10208917
08/01/2021 27.70p 30.80p 27.70p 30.65p 4074675
07/01/2021 27.00p 28.15p 26.24p 28.15p 1792444
06/01/2021 26.70p 27.20p 25.50p 27.10p 3552495
05/01/2021 23.25p 26.00p 22.74p 26.00p 2609311
04/01/2021 24.85p 26.10p 23.05p 23.95p 2969898
31/12/2020 26.30p 26.33p 25.00p 26.05p 1445633
30/12/2020 24.55p 26.00p 24.11p 25.50p 1438962
29/12/2020 24.00p 25.40p 24.00p 25.00p 2234682
28/12/2020 25.00p 25.89p 23.90p 24.50p 1656168
24/12/2020 25.00p 25.89p 23.90p 24.50p 1656168
23/12/2020 22.40p 25.07p 22.40p 24.00p 4452041
22/12/2020 21.50p 23.04p 21.05p 22.75p 2222370
21/12/2020 21.00p 21.40p 19.60p 20.70p 2459263
18/12/2020 23.00p 23.30p 22.20p 22.20p 1746661
17/12/2020 22.95p 23.49p 22.15p 22.95p 977401
16/12/2020 23.10p 23.50p 22.00p 22.85p 2070294
15/12/2020 22.40p 22.85p 21.05p 22.60p 988937
14/12/2020 22.60p 23.30p 21.40p 22.00p 1607818
11/12/2020 22.60p 22.70p 20.55p 22.00p 3052890
10/12/2020 23.30p 24.00p 22.40p 22.80p 1851237
09/12/2020 23.80p 23.95p 22.90p 23.65p 1562057
08/12/2020 24.40p 24.40p 22.55p 22.90p 3097988
07/12/2020 24.50p 24.95p 22.73p 23.75p 2172916
04/12/2020 25.80p 25.80p 23.70p 23.75p 2774716
03/12/2020 24.95p 25.45p 23.60p 24.75p 3790928
02/12/2020 24.00p 24.60p 23.55p 24.00p 2474262
01/12/2020 22.90p 24.30p 22.85p 24.00p 3287675
30/11/2020 25.55p 25.95p 22.40p 22.40p 33502084
27/11/2020 26.10p 27.76p 24.55p 24.80p 2392577
26/11/2020 26.65p 27.50p 25.30p 26.00p 1641673
25/11/2020 27.70p 28.28p 25.37p 26.55p 4124225
24/11/2020 23.70p 29.05p 23.70p 26.95p 8900482
23/11/2020 25.00p 25.25p 23.35p 23.50p 3010150
20/11/2020 24.00p 25.10p 23.50p 24.20p 1051304
19/11/2020 26.85p 26.85p 24.15p 24.25p 1725231
18/11/2020 26.65p 26.70p 25.21p 26.00p 2109971
17/11/2020 26.15p 26.45p 24.10p 26.45p 2208796
16/11/2020 24.40p 27.00p 23.46p 26.05p 3269432
13/11/2020 24.00p 26.45p 23.67p 25.00p 2261590
12/11/2020 26.05p 26.10p 22.85p 23.95p 2346370
10/11/2020 24.95p 29.55p 23.60p 27.40p 7912462
09/11/2020 19.44p 24.65p 18.70p 23.20p 4966015
06/11/2020 19.68p 21.05p 19.02p 19.20p 1078738
05/11/2020 20.40p 21.25p 19.51p 19.90p 1265595
04/11/2020 17.50p 21.30p 17.50p 20.15p 1970089
03/11/2020 18.44p 18.84p 17.50p 18.76p 1428362
02/11/2020 17.82p 18.40p 17.03p 17.70p 724614
30/10/2020 18.60p 18.70p 17.82p 18.50p 497701
29/10/2020 17.82p 18.50p 17.80p 17.88p 521872
28/10/2020 18.28p 19.00p 17.86p 17.86p 622449
27/10/2020 19.06p 19.76p 18.06p 18.68p 1090823
26/10/2020 19.50p 19.58p 18.32p 19.16p 1035274
23/10/2020 18.90p 19.94p 18.04p 19.46p 1080661
22/10/2020 18.70p 19.40p 18.12p 18.50p 549523
21/10/2020 19.10p 19.10p 18.00p 18.00p 907132
20/10/2020 19.50p 20.40p 18.70p 18.70p 1596647
19/10/2020 19.90p 20.70p 19.50p 19.58p 739338
16/10/2020 20.10p 20.70p 19.58p 19.72p 439531
15/10/2020 21.05p 21.60p 19.50p 20.00p 765427
14/10/2020 22.45p 22.45p 21.00p 21.00p 886966
13/10/2020 21.80p 22.30p 20.55p 21.45p 1105366
12/10/2020 23.00p 24.00p 21.00p 21.20p 1900825
09/10/2020 21.25p 24.55p 20.80p 23.75p 1919725
08/10/2020 20.55p 21.53p 20.10p 21.00p 1221345
07/10/2020 20.00p 21.00p 19.44p 20.50p 962498
06/10/2020 18.70p 20.55p 17.60p 20.30p 2390094
05/10/2020 20.00p 20.65p 17.56p 18.04p 1774653
02/10/2020 21.05p 21.05p 19.00p 19.00p 979574
01/10/2020 19.98p 21.05p 19.38p 20.45p 688402
30/09/2020 20.00p 20.00p 19.20p 19.66p 263669
29/09/2020 19.50p 20.00p 19.30p 19.70p 672269
28/09/2020 19.20p 20.02p 19.20p 19.70p 743648
25/09/2020 19.68p 19.98p 19.14p 19.68p 921424
24/09/2020 20.15p 20.90p 19.02p 19.08p 804736
23/09/2020 20.40p 21.45p 20.10p 20.35p 1733141
22/09/2020 20.95p 21.70p 20.00p 20.50p 1175543
21/09/2020 22.55p 22.55p 18.72p 21.30p 2537704
18/09/2020 22.80p 23.05p 22.25p 22.25p 8845626
17/09/2020 22.00p 23.45p 22.00p 22.80p 1965006
16/09/2020 22.95p 24.00p 22.40p 22.80p 1543863
15/09/2020 23.30p 23.70p 22.60p 23.20p 3593688
14/09/2020 23.00p 24.45p 22.55p 22.80p 1908320
11/09/2020 23.25p 23.98p 21.25p 23.80p 2966018
10/09/2020 23.60p 24.42p 22.80p 23.05p 1576147
09/09/2020 25.35p 25.35p 23.40p 23.60p 1361814
08/09/2020 24.00p 25.10p 23.35p 25.10p 1279647
07/09/2020 24.50p 25.30p 23.55p 24.60p 1602975
04/09/2020 23.70p 25.34p 23.70p 24.00p 3084018
03/09/2020 24.15p 26.00p 23.45p 23.85p 10115775
02/09/2020 24.50p 24.90p 23.30p 24.00p 1498631
01/09/2020 25.75p 25.75p 23.21p 24.25p 1614930
31/08/2020 25.00p 25.70p 24.00p 24.40p 1740209
28/08/2020 25.00p 25.70p 24.00p 24.40p 1740209
27/08/2020 25.00p 26.50p 23.70p 24.80p 2059509
26/08/2020 26.10p 27.15p 25.10p 25.20p 1215512
25/08/2020 28.00p 28.30p 25.50p 26.00p 1790836
24/08/2020 27.85p 28.30p 26.05p 27.50p 1274279
21/08/2020 28.85p 28.85p 27.15p 27.95p 966698
20/08/2020 28.50p 30.14p 28.19p 28.65p 956492
19/08/2020 28.60p 30.00p 27.20p 28.65p 1566600
18/08/2020 28.90p 29.80p 27.20p 27.60p 899225
17/08/2020 29.90p 30.40p 28.72p 29.90p 537650
14/08/2020 30.00p 30.80p 28.35p 30.00p 1187894
13/08/2020 29.80p 30.77p 28.61p 29.90p 876261
12/08/2020 31.60p 31.60p 29.01p 29.95p 732915
11/08/2020 30.05p 32.57p 28.60p 30.55p 1770595
10/08/2020 28.60p 30.25p 28.15p 30.25p 1402725
07/08/2020 29.35p 29.60p 27.05p 28.10p 711976
06/08/2020 26.95p 29.30p 26.65p 29.00p 988842
05/08/2020 26.95p 29.50p 26.05p 28.20p 1549328
04/08/2020 24.45p 27.75p 24.05p 26.35p 1472491
03/08/2020 27.00p 27.00p 23.35p 24.50p 1382734
31/07/2020 27.00p 27.00p 24.30p 25.75p 697969
30/07/2020 27.80p 28.50p 24.90p 26.15p 2789105
29/07/2020 26.00p 27.20p 25.20p 25.45p 1157739
28/07/2020 25.85p 26.85p 24.75p 25.85p 871937
27/07/2020 26.20p 27.05p 23.99p 24.60p 2955111
24/07/2020 30.20p 31.00p 26.65p 27.10p 1842205
23/07/2020 29.90p 29.90p 28.40p 29.60p 1351782
22/07/2020 30.00p 30.00p 28.75p 29.40p 687141
21/07/2020 28.80p 30.00p 28.50p 29.55p 1231581
20/07/2020 30.20p 31.00p 28.58p 28.75p 1483217
17/07/2020 31.30p 32.00p 29.55p 30.45p 730959
16/07/2020 32.00p 32.70p 31.00p 31.50p 756920
15/07/2020 29.00p 32.50p 28.50p 32.00p 2625036
14/07/2020 31.40p 31.40p 28.12p 28.60p 2163698
13/07/2020 30.75p 32.80p 29.60p 30.65p 10107904
10/07/2020 30.00p 30.50p 28.60p 30.50p 1877952
09/07/2020 31.00p 31.45p 30.10p 30.10p 2127488
08/07/2020 32.00p 32.23p 31.19p 31.20p 1440158
07/07/2020 32.00p 33.45p 31.60p 31.60p 1012711
06/07/2020 33.00p 33.85p 31.75p 33.50p 1301275
03/07/2020 33.60p 33.60p 31.00p 31.40p 1889975
02/07/2020 32.10p 34.65p 31.25p 33.60p 4299681
01/07/2020 35.00p 35.00p 30.55p 31.55p 6002910
30/06/2020 38.75p 39.40p 34.33p 34.60p 2781564
29/06/2020 37.40p 40.04p 36.15p 37.90p 14203546
26/06/2020 37.50p 37.50p 34.30p 36.00p 3604832
25/06/2020 39.00p 40.00p 36.00p 36.10p 3209913
24/06/2020 40.05p 41.10p 38.60p 39.90p 696475
23/06/2020 41.40p 42.85p 40.00p 40.20p 626279
22/06/2020 41.00p 42.16p 38.55p 42.00p 692663
19/06/2020 43.00p 43.00p 39.45p 40.00p 1657524
18/06/2020 41.00p 43.00p 41.00p 41.50p 633609
17/06/2020 43.35p 43.95p 41.05p 41.50p 631225
16/06/2020 40.25p 43.05p 39.60p 40.05p 1962129
15/06/2020 38.50p 41.20p 38.30p 38.50p 1692041
12/06/2020 40.85p 43.80p 37.50p 40.00p 2651816
11/06/2020 45.00p 45.00p 40.90p 42.00p 1290852
10/06/2020 44.00p 47.00p 43.15p 43.40p 2887886
09/06/2020 48.50p 48.50p 43.25p 43.25p 3650312
08/06/2020 48.00p 51.00p 46.50p 47.00p 4580104
05/06/2020 51.00p 55.00p 43.94p 47.45p 23892668
04/06/2020 65.70p 74.10p 62.00p 69.20p 553395
03/06/2020 64.00p 67.70p 60.20p 66.20p 731055
02/06/2020 56.50p 68.00p 52.70p 64.00p 1051333
01/06/2020 48.50p 56.50p 48.50p 53.70p 262423
29/05/2020 52.00p 52.50p 48.04p 51.80p 651725
28/05/2020 50.50p 50.90p 47.40p 49.75p 634067
27/05/2020 49.00p 52.00p 48.50p 50.00p 576152
26/05/2020 49.05p 53.00p 48.20p 49.05p 621680
25/05/2020 46.85p 49.00p 43.05p 48.40p 234513
22/05/2020 46.85p 49.00p 43.05p 48.40p 231513
21/05/2020 44.50p 48.85p 44.50p 47.00p 608299
20/05/2020 41.65p 45.05p 41.10p 44.80p 270460
19/05/2020 42.00p 45.00p 40.56p 42.35p 938307
18/05/2020 42.00p 43.95p 40.05p 42.05p 1841978
15/05/2020 39.00p 43.00p 39.00p 41.00p 173527
14/05/2020 40.95p 44.00p 38.87p 43.00p 311280
13/05/2020 40.50p 43.60p 40.00p 40.15p 249670
12/05/2020 44.00p 44.00p 40.45p 41.95p 247400
11/05/2020 40.50p 44.75p 39.00p 42.90p 720071
08/05/2020 43.85p 46.95p 41.00p 42.00p 533032
07/05/2020 43.85p 46.95p 41.00p 42.00p 533032
06/05/2020 47.00p 47.35p 40.00p 44.00p 921603
05/05/2020 50.00p 55.00p 43.05p 45.05p 1197342
04/05/2020 51.80p 56.60p 50.00p 51.40p 351325
01/05/2020 61.90p 62.90p 53.00p 53.70p 728899
30/04/2020 67.00p 67.00p 60.90p 61.90p 492207
29/04/2020 65.00p 68.00p 62.10p 65.00p 675296
28/04/2020 63.00p 63.90p 62.30p 63.70p 370818
27/04/2020 61.20p 64.90p 61.20p 64.00p 1089648

*Close Price adjusted for both dividends and splits