Stagecoach Group (SGC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
30/03/2012 254.00p 256.60p 252.90p 255.30p 2108830
29/03/2012 258.90p 258.90p 250.20p 253.00p 4263247
28/03/2012 261.00p 266.80p 261.00p 263.10p 1285826
27/03/2012 265.70p 265.90p 259.30p 261.00p 881378
26/03/2012 262.40p 265.40p 260.00p 264.50p 579124
23/03/2012 261.50p 263.10p 259.50p 261.10p 753319
22/03/2012 262.00p 263.00p 258.90p 260.00p 1229214
21/03/2012 262.50p 265.90p 262.20p 263.10p 766611
20/03/2012 265.90p 267.00p 260.60p 262.40p 858263
19/03/2012 267.20p 268.00p 264.90p 267.00p 823834
16/03/2012 265.60p 268.90p 265.40p 267.30p 1547868
15/03/2012 264.90p 266.90p 260.37p 266.20p 1332748
14/03/2012 268.40p 269.10p 264.70p 264.70p 1754089
13/03/2012 265.90p 268.60p 263.00p 268.20p 823460
12/03/2012 264.40p 266.20p 262.13p 263.40p 948828
09/03/2012 266.80p 267.48p 263.00p 263.00p 1745096
08/03/2012 267.40p 270.10p 265.60p 265.90p 1232163
07/03/2012 264.40p 269.90p 263.31p 267.20p 1027547
06/03/2012 267.60p 269.90p 264.00p 264.90p 1590419
05/03/2012 270.20p 271.19p 266.11p 267.80p 1005579
02/03/2012 272.70p 274.10p 269.70p 270.60p 1208335
01/03/2012 270.80p 275.20p 270.00p 274.70p 1869070
29/02/2012 265.90p 269.00p 265.20p 268.40p 1282331
28/02/2012 269.30p 269.30p 263.50p 264.90p 637240
27/02/2012 268.70p 269.40p 264.10p 268.30p 1306427
24/02/2012 269.90p 271.20p 267.10p 267.80p 1231846
23/02/2012 266.00p 269.80p 265.80p 269.50p 1589084
22/02/2012 269.10p 269.10p 264.20p 266.80p 1258552
21/02/2012 272.90p 272.90p 267.90p 268.00p 1353647
20/02/2012 267.00p 272.90p 264.80p 272.30p 2172656
17/02/2012 264.90p 265.90p 263.24p 264.80p 1358313
16/02/2012 265.80p 265.80p 260.93p 263.10p 1844023
15/02/2012 269.20p 272.90p 262.56p 264.50p 1902206
14/02/2012 266.00p 269.30p 265.10p 267.50p 830025
13/02/2012 271.00p 272.00p 265.70p 265.70p 916064
10/02/2012 266.10p 271.60p 265.20p 269.80p 1554644
09/02/2012 270.90p 270.90p 265.70p 266.50p 1778753
08/02/2012 278.20p 278.20p 269.00p 270.00p 2860724
07/02/2012 280.80p 282.00p 275.80p 275.80p 1115027
06/02/2012 280.80p 283.00p 278.50p 281.30p 724595
03/02/2012 280.70p 284.40p 275.21p 280.20p 1409702
02/02/2012 287.50p 287.60p 278.70p 279.90p 901513
01/02/2012 282.30p 291.00p 280.98p 287.40p 1185819
31/01/2012 277.40p 282.60p 277.00p 281.30p 772098
30/01/2012 282.50p 282.50p 274.55p 275.90p 611769
27/01/2012 278.10p 283.75p 276.60p 282.00p 545752
26/01/2012 278.80p 281.40p 276.20p 278.20p 555263
25/01/2012 276.30p 278.50p 274.10p 276.40p 729165
24/01/2012 278.20p 281.60p 274.90p 274.90p 1118279
23/01/2012 279.30p 281.50p 277.50p 279.10p 1400269
20/01/2012 280.40p 280.40p 276.70p 278.50p 788327
19/01/2012 279.30p 281.90p 277.70p 277.70p 1131973
18/01/2012 276.60p 280.20p 274.80p 277.00p 985522
17/01/2012 279.20p 283.40p 274.50p 275.00p 670380
16/01/2012 279.00p 279.99p 274.30p 275.60p 696286
13/01/2012 284.40p 284.40p 276.70p 278.10p 930800
12/01/2012 272.60p 283.60p 272.50p 281.20p 2466959
11/01/2012 270.70p 274.00p 267.90p 270.80p 904483
10/01/2012 270.00p 273.00p 269.00p 271.50p 961453
09/01/2012 268.00p 272.40p 266.90p 267.60p 433330
06/01/2012 265.10p 269.70p 264.81p 267.50p 785416
05/01/2012 270.30p 270.30p 263.40p 263.80p 896928
04/01/2012 270.30p 271.50p 266.50p 268.80p 733826
03/01/2012 275.00p 275.00p 267.20p 269.50p 1367366
30/12/2011 269.90p 271.80p 266.80p 271.80p 351211
29/12/2011 260.90p 267.40p 260.90p 266.90p 372376
28/12/2011 260.00p 263.66p 258.35p 262.80p 1109632
23/12/2011 261.90p 264.60p 260.00p 260.70p 346323
22/12/2011 265.10p 269.58p 260.11p 260.90p 1001983
21/12/2011 269.90p 275.10p 266.60p 270.20p 1179946
20/12/2011 263.50p 267.50p 261.50p 266.20p 616884
19/12/2011 264.30p 267.50p 263.21p 264.50p 866639
16/12/2011 265.60p 267.30p 262.27p 265.70p 1546969
15/12/2011 261.30p 265.20p 254.20p 263.40p 1570293
14/12/2011 254.80p 258.60p 253.90p 255.40p 1111451
13/12/2011 254.60p 257.90p 250.30p 257.40p 1382905
12/12/2011 255.90p 257.60p 253.80p 254.20p 546980
09/12/2011 256.50p 261.90p 254.30p 254.90p 1101459
08/12/2011 267.00p 270.71p 253.41p 258.90p 1797952
07/12/2011 253.00p 267.00p 253.00p 265.40p 2317388
06/12/2011 243.30p 249.90p 242.30p 248.60p 1247254
05/12/2011 248.20p 250.49p 242.40p 243.80p 1167851
02/12/2011 250.00p 252.45p 247.10p 248.00p 1076247
01/12/2011 254.30p 254.30p 247.40p 249.20p 1394563
30/11/2011 242.10p 251.99p 240.90p 250.70p 1850975
29/11/2011 245.20p 247.10p 242.00p 245.00p 1375607
28/11/2011 244.10p 247.00p 241.90p 245.30p 1259585
25/11/2011 243.50p 243.50p 236.80p 240.50p 1246350
24/11/2011 245.20p 245.20p 239.10p 240.80p 984935
23/11/2011 246.30p 247.50p 241.60p 242.30p 726805
22/11/2011 249.80p 252.80p 247.60p 247.60p 1637068
21/11/2011 253.10p 257.70p 248.60p 248.90p 1138776
18/11/2011 253.60p 256.90p 253.40p 255.40p 1093582
17/11/2011 253.10p 258.30p 250.20p 256.60p 1518108
16/11/2011 252.20p 256.00p 249.60p 254.50p 1157048
15/11/2011 256.10p 257.00p 250.00p 252.30p 1139004
14/11/2011 254.50p 255.90p 251.10p 254.20p 1496019
11/11/2011 247.70p 253.10p 247.30p 251.80p 809768
10/11/2011 244.40p 250.00p 242.00p 246.20p 731278
09/11/2011 251.00p 251.20p 245.50p 248.80p 1023170
08/11/2011 246.50p 249.60p 245.50p 248.80p 1186368
07/11/2011 244.20p 248.80p 244.20p 246.30p 977709
04/11/2011 250.00p 250.10p 246.00p 247.50p 1125384
03/11/2011 242.90p 251.30p 242.10p 249.80p 1785427
02/11/2011 239.60p 241.30p 235.50p 241.30p 2037096
01/11/2011 244.00p 244.00p 237.40p 238.30p 1867938
31/10/2011 245.60p 248.80p 243.50p 248.10p 1705979
28/10/2011 244.50p 248.90p 242.60p 248.10p 2364326
27/10/2011 248.90p 249.30p 242.70p 243.10p 1592352
26/10/2011 244.20p 246.74p 242.70p 245.80p 1136937
25/10/2011 247.00p 249.80p 240.70p 245.60p 1668476
24/10/2011 244.70p 250.00p 244.70p 248.90p 1479138
21/10/2011 242.70p 247.20p 242.60p 245.70p 926881
20/10/2011 236.90p 243.10p 234.90p 242.70p 1743141
19/10/2011 244.20p 246.50p 239.40p 240.30p 1286557
18/10/2011 244.00p 249.10p 240.20p 241.90p 3072615
17/10/2011 252.10p 258.60p 248.00p 248.00p 1203432
14/10/2011 253.60p 257.20p 253.30p 254.30p 761398
13/10/2011 256.90p 260.30p 253.30p 254.10p 2110392
12/10/2011 255.30p 261.70p 255.10p 259.30p 1639283
11/10/2011 255.90p 260.30p 254.20p 255.30p 1463885
10/10/2011 250.00p 259.90p 247.60p 255.90p 596521
07/10/2011 251.91p 255.56p 248.46p 253.12p 932170
06/10/2011 247.65p 251.91p 247.28p 249.98p 1333311
05/10/2011 246.94p 250.08p 243.99p 246.94p 1271135
04/10/2011 244.81p 246.12p 237.60p 241.86p 1568584
03/10/2011 246.23p 247.85p 243.49p 247.65p 726580
30/09/2011 249.57p 250.08p 246.02p 249.07p 1271892
29/09/2011 245.62p 251.40p 245.41p 251.10p 1503404
28/09/2011 247.95p 251.60p 246.63p 247.44p 1080030
27/09/2011 250.59p 252.64p 248.76p 250.59p 1971075
26/09/2011 242.37p 247.55p 239.12p 245.01p 931254
23/09/2011 243.18p 244.40p 238.23p 244.20p 1607003
22/09/2011 244.50p 244.50p 238.82p 240.75p 1260039
21/09/2011 245.72p 251.60p 245.72p 249.57p 1282648
20/09/2011 246.12p 249.47p 243.89p 246.73p 810320
19/09/2011 248.26p 248.76p 245.41p 246.73p 568250
16/09/2011 253.53p 254.65p 246.73p 250.18p 1748134
15/09/2011 250.89p 253.63p 248.36p 250.69p 1401703
14/09/2011 245.92p 253.23p 245.62p 249.57p 1149313
13/09/2011 245.52p 248.46p 243.08p 247.04p 1454050
12/09/2011 245.52p 248.36p 242.68p 247.14p 657752
09/09/2011 253.84p 254.55p 246.63p 247.14p 842020
08/09/2011 256.37p 258.81p 251.60p 253.84p 1617131
07/09/2011 254.34p 256.57p 252.62p 256.17p 1346065
06/09/2011 250.39p 252.92p 247.04p 248.86p 1745519
05/09/2011 249.47p 252.01p 247.95p 250.59p 1031067
02/09/2011 268.44p 268.44p 253.43p 254.44p 2338275
01/09/2011 259.92p 265.30p 257.18p 263.68p 1385472
31/08/2011 255.66p 262.24p 255.15p 260.94p 2357561
30/08/2011 257.79p 264.19p 257.79p 259.92p 2058687
26/08/2011 253.02p 260.66p 251.60p 260.63p 2103048
25/08/2011 246.63p 253.84p 243.49p 253.73p 1739090
24/08/2011 249.68p 249.68p 240.95p 245.41p 2047378
23/08/2011 247.14p 250.69p 243.49p 248.26p 1389171
22/08/2011 237.20p 247.14p 235.37p 245.52p 1740588
19/08/2011 239.43p 247.04p 233.95p 236.79p 2874425
18/08/2011 240.24p 242.47p 230.10p 235.27p 1716936
17/08/2011 240.65p 242.50p 234.36p 242.47p 1969527
16/08/2011 245.92p 245.92p 238.92p 241.76p 998312
15/08/2011 246.33p 249.17p 241.56p 248.26p 1061307
12/08/2011 233.14p 245.72p 231.52p 245.41p 1441305
11/08/2011 229.49p 234.36p 224.21p 233.75p 1067725
10/08/2011 233.85p 234.86p 222.28p 225.33p 1623322
09/08/2011 221.37p 231.92p 206.96p 229.79p 2000668
08/08/2011 227.15p 233.04p 219.95p 219.95p 2015112
05/08/2011 232.23p 236.99p 223.93p 229.49p 1131211
04/08/2011 249.37p 249.37p 233.95p 235.17p 981272
03/08/2011 246.02p 247.24p 242.37p 245.72p 1146169
02/08/2011 251.91p 254.14p 247.44p 248.36p 1436666
01/08/2011 256.07p 259.52p 253.85p 255.66p 2178189
29/07/2011 254.14p 256.17p 251.70p 253.73p 977270
28/07/2011 255.15p 258.50p 251.27p 255.56p 662266
27/07/2011 261.04p 261.95p 255.66p 256.37p 918286
26/07/2011 258.60p 261.85p 257.89p 260.84p 1214254
25/07/2011 255.46p 259.62p 251.40p 258.10p 1193065
22/07/2011 256.37p 263.37p 254.94p 258.50p 1331422
21/07/2011 254.24p 256.88p 252.11p 253.63p 1395600
20/07/2011 255.86p 257.49p 254.34p 254.85p 1322274
19/07/2011 253.02p 256.17p 252.41p 253.43p 2122448
18/07/2011 259.42p 261.04p 251.60p 252.21p 1344657
15/07/2011 254.65p 262.36p 254.65p 261.04p 1707084
14/07/2011 256.98p 259.63p 252.52p 256.07p 1790852
13/07/2011 260.13p 262.66p 258.70p 259.82p 1110588
12/07/2011 258.60p 262.15p 253.33p 260.94p 1296329
11/07/2011 265.91p 267.48p 260.43p 261.24p 905254
08/07/2011 266.31p 269.05p 264.53p 266.92p 962043
07/07/2011 267.73p 267.73p 264.99p 265.40p 927174
06/07/2011 266.01p 267.33p 264.28p 265.10p 1152098
05/07/2011 265.10p 266.52p 264.59p 265.71p 1196307
04/07/2011 272.71p 272.91p 264.18p 265.60p 1596072
01/07/2011 259.21p 274.04p 259.21p 272.40p 1789096
30/06/2011 258.91p 264.78p 257.98p 259.01p 2908128
29/06/2011 258.70p 261.75p 252.01p 258.91p 2236891
28/06/2011 247.44p 254.85p 247.44p 253.84p 1174080
27/06/2011 254.65p 256.07p 250.59p 251.30p 1137716
24/06/2011 252.01p 257.28p 246.63p 254.65p 1445391
23/06/2011 248.15p 252.01p 246.73p 247.65p 1038372
22/06/2011 248.26p 250.28p 245.62p 249.37p 1609588
21/06/2011 245.82p 250.28p 244.81p 247.95p 1002944

*Close Price adjusted for both dividends and splits