Stagecoach Group (SGC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/08/2014 359.10p 360.70p 357.40p 358.10p 151521
15/08/2014 358.20p 364.60p 355.10p 355.10p 433787
14/08/2014 351.60p 359.90p 351.60p 356.40p 319298
13/08/2014 349.90p 353.50p 348.40p 351.00p 181802
12/08/2014 347.80p 350.80p 345.00p 349.60p 167551
11/08/2014 348.80p 348.80p 347.00p 347.20p 171831
08/08/2014 345.30p 346.40p 341.40p 345.50p 199581
07/08/2014 345.30p 348.60p 341.30p 347.60p 263507
06/08/2014 354.10p 354.70p 339.22p 344.20p 498283
05/08/2014 356.10p 356.50p 354.20p 354.70p 346038
04/08/2014 360.80p 361.00p 353.90p 355.00p 374972
01/08/2014 356.50p 363.80p 348.60p 360.20p 580703
31/07/2014 364.80p 364.80p 354.41p 355.70p 279676
30/07/2014 363.80p 365.60p 360.44p 363.10p 189486
29/07/2014 363.10p 366.00p 360.53p 361.40p 199490
28/07/2014 367.60p 367.60p 359.50p 361.70p 236133
25/07/2014 368.60p 369.86p 365.60p 365.60p 221655
24/07/2014 370.10p 370.10p 366.50p 366.50p 237491
23/07/2014 368.00p 370.10p 367.86p 369.60p 191854
22/07/2014 367.00p 368.40p 363.70p 368.00p 267886
21/07/2014 369.50p 369.50p 363.10p 365.10p 286365
18/07/2014 370.10p 370.40p 363.60p 368.60p 316180
17/07/2014 373.90p 374.80p 368.90p 370.10p 252412
16/07/2014 368.60p 374.80p 367.90p 374.80p 193667
15/07/2014 372.10p 377.10p 367.30p 368.10p 314735
14/07/2014 372.10p 372.20p 368.60p 371.80p 165216
11/07/2014 369.90p 374.40p 369.20p 370.40p 192800
10/07/2014 368.50p 369.30p 362.20p 368.90p 413386
09/07/2014 376.50p 376.50p 366.60p 368.50p 572956
08/07/2014 378.30p 380.83p 373.70p 374.30p 607350
07/07/2014 384.20p 384.40p 378.70p 379.90p 224191
04/07/2014 385.00p 385.50p 382.00p 383.50p 381991
03/07/2014 385.90p 388.40p 384.50p 385.20p 473919
02/07/2014 379.80p 385.60p 379.80p 385.00p 777799
01/07/2014 376.10p 381.80p 371.54p 381.50p 1584461
30/06/2014 382.10p 382.10p 376.00p 376.00p 790849
27/06/2014 382.30p 382.30p 377.20p 380.70p 593541
26/06/2014 377.10p 382.60p 377.10p 380.10p 811769
25/06/2014 375.10p 380.80p 374.70p 377.50p 578446
24/06/2014 381.60p 382.10p 373.40p 377.50p 515789
23/06/2014 377.40p 382.40p 374.32p 381.30p 372064
20/06/2014 372.30p 380.17p 372.30p 379.40p 512202
19/06/2014 371.00p 376.50p 367.50p 373.80p 402786
18/06/2014 372.00p 372.00p 367.10p 367.50p 332080
17/06/2014 368.70p 373.70p 368.60p 370.00p 519512
16/06/2014 372.20p 372.20p 365.10p 369.00p 595786
13/06/2014 377.60p 379.30p 368.50p 371.50p 383372
12/06/2014 378.10p 380.70p 377.90p 379.30p 125080
11/06/2014 378.50p 380.90p 377.00p 379.60p 356382
10/06/2014 385.40p 385.40p 380.20p 380.30p 314300
09/06/2014 387.10p 387.10p 382.66p 383.70p 155085
06/06/2014 385.10p 385.30p 381.50p 385.30p 315195
05/06/2014 382.80p 384.00p 380.30p 381.50p 267482
04/06/2014 380.80p 382.30p 378.17p 381.20p 334830
03/06/2014 392.10p 392.10p 377.90p 379.10p 425947
02/06/2014 390.30p 391.90p 388.20p 389.10p 498920
30/05/2014 384.70p 389.72p 383.16p 389.70p 428956
29/05/2014 385.00p 388.00p 382.60p 384.70p 285347
28/05/2014 385.20p 388.80p 382.00p 384.40p 441079
27/05/2014 380.60p 387.70p 378.87p 385.10p 345795
23/05/2014 377.50p 384.30p 374.30p 378.50p 609818
22/05/2014 370.80p 379.30p 370.80p 378.50p 543031
21/05/2014 367.40p 372.30p 364.70p 371.30p 315996
20/05/2014 358.30p 369.60p 358.30p 366.70p 593654
19/05/2014 357.30p 359.90p 354.01p 359.70p 480718
16/05/2014 366.80p 367.50p 351.90p 356.40p 796394
15/05/2014 372.40p 373.99p 363.80p 364.50p 500895
14/05/2014 365.40p 374.40p 365.40p 372.40p 402718
13/05/2014 371.30p 372.20p 365.40p 366.70p 437099
12/05/2014 367.60p 369.20p 361.96p 368.50p 284953
09/05/2014 366.40p 369.10p 364.00p 365.50p 422084
08/05/2014 369.60p 371.54p 368.20p 369.10p 484253
07/05/2014 369.20p 371.30p 367.60p 369.30p 895675
06/05/2014 371.10p 373.40p 368.55p 370.10p 885132
02/05/2014 370.20p 373.70p 369.70p 371.00p 487213
01/05/2014 371.00p 375.00p 368.70p 372.40p 601622
30/04/2014 373.60p 376.60p 369.65p 371.00p 1183212
29/04/2014 374.00p 378.00p 372.00p 376.60p 706703
28/04/2014 374.00p 376.00p 371.00p 373.90p 395893
25/04/2014 377.00p 378.00p 373.10p 374.10p 282506
24/04/2014 378.00p 380.00p 373.80p 376.00p 567590
23/04/2014 379.90p 381.00p 375.10p 375.30p 383050
22/04/2014 378.00p 384.50p 375.86p 381.00p 549570
17/04/2014 372.00p 378.00p 372.00p 376.40p 364428
16/04/2014 375.00p 375.00p 370.00p 374.50p 437160
15/04/2014 374.90p 376.20p 370.00p 372.00p 454320
14/04/2014 372.70p 374.40p 370.00p 373.00p 1078168
11/04/2014 375.00p 379.30p 370.10p 372.50p 390853
10/04/2014 379.70p 381.50p 376.00p 379.30p 256819
09/04/2014 379.70p 380.90p 377.20p 378.40p 476090
08/04/2014 377.80p 379.40p 376.28p 377.80p 587313
07/04/2014 377.70p 380.00p 376.70p 379.00p 447691
04/04/2014 378.00p 381.48p 378.00p 379.20p 231816
03/04/2014 377.60p 380.70p 375.60p 380.20p 659226
02/04/2014 388.90p 390.20p 378.00p 378.00p 815877
01/04/2014 396.60p 400.40p 389.50p 389.50p 874614
31/03/2014 393.60p 394.70p 389.02p 394.70p 420303
28/03/2014 392.00p 392.10p 388.20p 389.80p 391936
27/03/2014 387.60p 390.31p 386.10p 388.80p 302347
26/03/2014 383.80p 391.80p 383.80p 390.60p 379278
25/03/2014 378.30p 385.10p 377.31p 385.10p 484076
24/03/2014 387.10p 389.00p 377.20p 377.80p 362814
21/03/2014 391.80p 393.80p 385.10p 388.10p 647190
20/03/2014 390.80p 394.00p 387.70p 391.80p 585965
19/03/2014 399.60p 401.40p 393.00p 394.00p 407079
18/03/2014 396.10p 398.50p 391.80p 396.60p 389763
17/03/2014 394.60p 398.90p 391.80p 397.60p 299716
14/03/2014 391.90p 397.40p 391.20p 393.50p 603230
13/03/2014 397.60p 398.14p 391.69p 395.00p 644445
12/03/2014 399.00p 401.20p 395.50p 395.60p 508669
11/03/2014 391.20p 399.30p 390.00p 399.30p 463163
10/03/2014 388.80p 393.10p 387.70p 389.60p 476853
07/03/2014 392.40p 393.30p 389.30p 390.20p 520229
06/03/2014 387.40p 394.50p 387.21p 393.30p 393704
05/03/2014 386.30p 389.40p 386.10p 388.00p 596838
04/03/2014 386.30p 388.40p 383.50p 388.00p 485982
03/03/2014 382.10p 390.00p 379.61p 383.50p 628779
28/02/2014 386.90p 390.32p 385.20p 390.00p 596947
27/02/2014 382.40p 389.90p 382.40p 386.60p 689660
26/02/2014 381.00p 391.60p 381.00p 384.00p 716053
25/02/2014 377.80p 384.70p 376.20p 381.80p 726303
24/02/2014 377.00p 380.60p 374.40p 380.60p 280241
21/02/2014 374.40p 377.60p 372.40p 377.00p 488926
20/02/2014 371.10p 374.00p 369.30p 372.50p 426444
19/02/2014 373.40p 376.10p 369.40p 374.30p 487089
18/02/2014 371.00p 376.10p 370.10p 375.00p 462897
17/02/2014 369.00p 373.40p 369.00p 371.70p 334643
14/02/2014 369.80p 373.70p 368.21p 369.10p 531739
13/02/2014 365.80p 370.00p 363.10p 370.00p 503061
12/02/2014 366.80p 371.00p 363.00p 369.10p 926214
11/02/2014 363.00p 367.70p 362.80p 364.90p 469504
10/02/2014 364.30p 367.46p 363.10p 363.10p 403632
07/02/2014 365.90p 367.60p 364.40p 365.50p 299549
06/02/2014 364.10p 366.80p 360.00p 365.90p 293356
05/02/2014 357.90p 361.70p 356.24p 360.00p 477431
04/02/2014 361.40p 365.30p 360.20p 361.50p 334399
03/02/2014 362.40p 369.70p 362.00p 363.80p 705910
31/01/2014 362.30p 366.30p 360.00p 363.80p 535964
30/01/2014 363.80p 364.80p 360.00p 364.30p 241915
29/01/2014 367.90p 368.28p 360.20p 362.00p 485077
28/01/2014 358.20p 365.29p 358.20p 362.90p 343062
27/01/2014 366.10p 366.10p 357.60p 358.40p 456418
24/01/2014 375.20p 379.80p 364.50p 364.50p 460810
23/01/2014 371.20p 374.40p 371.20p 373.30p 499851
22/01/2014 377.30p 379.40p 372.60p 373.50p 463470
21/01/2014 374.80p 377.10p 372.10p 376.70p 393012
20/01/2014 373.20p 377.50p 371.10p 374.70p 227375
17/01/2014 379.20p 382.01p 370.90p 372.20p 430987
16/01/2014 378.00p 381.10p 374.20p 378.20p 510190
15/01/2014 376.30p 377.50p 371.91p 374.20p 357917
14/01/2014 372.90p 378.50p 372.90p 375.80p 428627
13/01/2014 374.00p 378.36p 372.95p 376.70p 431093
10/01/2014 367.90p 376.10p 365.70p 373.80p 394833
09/01/2014 369.60p 369.60p 363.70p 365.20p 463026
08/01/2014 373.50p 373.50p 366.49p 368.30p 251561
07/01/2014 375.10p 375.10p 370.50p 370.50p 278480
06/01/2014 370.70p 376.00p 368.80p 373.30p 260161
03/01/2014 368.60p 372.10p 368.20p 370.00p 504014
02/01/2014 379.00p 379.00p 369.80p 369.80p 581912
31/12/2013 376.60p 378.40p 370.40p 378.40p 189540
30/12/2013 373.00p 377.22p 373.00p 374.30p 158108
27/12/2013 368.20p 375.50p 368.20p 375.50p 214744
24/12/2013 373.50p 373.54p 367.30p 367.30p 91109
23/12/2013 369.20p 373.50p 369.20p 371.80p 261648
20/12/2013 372.40p 376.70p 369.10p 370.00p 1133832
19/12/2013 370.40p 376.80p 366.80p 372.90p 371513
18/12/2013 365.10p 369.40p 365.00p 366.80p 423373
17/12/2013 365.00p 369.60p 362.90p 365.00p 516766
16/12/2013 365.20p 369.60p 364.50p 369.60p 451034
13/12/2013 367.40p 369.50p 366.10p 366.50p 329055
12/12/2013 370.50p 372.00p 366.90p 368.20p 407832
11/12/2013 368.40p 376.50p 361.10p 372.00p 887770
10/12/2013 364.30p 366.26p 359.00p 361.80p 612810
09/12/2013 369.10p 371.00p 363.00p 366.10p 378508
06/12/2013 360.90p 367.90p 359.20p 367.60p 469591
05/12/2013 364.00p 365.80p 360.20p 362.10p 423640
04/12/2013 360.50p 364.10p 359.10p 363.10p 311926
03/12/2013 370.10p 370.10p 358.01p 358.40p 419191
02/12/2013 366.00p 369.80p 361.70p 369.80p 611342
29/11/2013 365.20p 369.80p 365.14p 365.60p 392904
28/11/2013 360.30p 366.00p 356.08p 365.20p 655102
27/11/2013 358.60p 359.70p 356.40p 359.30p 350830
26/11/2013 353.80p 359.75p 353.40p 359.70p 849958
25/11/2013 358.20p 358.40p 355.30p 355.30p 429878
22/11/2013 353.80p 355.30p 351.70p 355.20p 402553
21/11/2013 355.10p 357.72p 352.60p 353.30p 1175379
20/11/2013 353.80p 354.80p 349.90p 351.30p 661493
19/11/2013 353.80p 356.00p 353.80p 355.40p 310700
18/11/2013 355.80p 358.20p 352.85p 355.50p 465455
15/11/2013 352.70p 355.00p 350.01p 355.00p 737453
14/11/2013 354.70p 355.80p 351.17p 352.90p 170570
13/11/2013 354.20p 354.70p 348.80p 352.70p 377616
12/11/2013 356.10p 356.10p 353.40p 354.70p 429868
11/11/2013 353.90p 355.80p 351.70p 355.20p 936298
08/11/2013 354.00p 355.10p 349.30p 352.80p 278593
07/11/2013 352.00p 355.40p 350.90p 355.10p 449486
06/11/2013 346.30p 351.10p 346.30p 351.00p 499699
05/11/2013 350.20p 351.00p 344.30p 347.60p 353331
04/11/2013 350.50p 354.70p 350.00p 350.00p 536149
01/11/2013 350.90p 352.20p 348.10p 351.60p 609918

*Close Price adjusted for both dividends and splits