Stagecoach Group (SGC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
28/02/2020 130.80p 131.20p 126.55p 130.10p 1562205
27/02/2020 132.90p 134.30p 129.83p 134.00p 1898648
26/02/2020 136.10p 136.30p 131.00p 135.50p 1428037
25/02/2020 134.50p 139.70p 134.00p 136.00p 1176082
24/02/2020 138.70p 139.80p 135.80p 139.00p 973010
21/02/2020 142.90p 142.90p 138.50p 141.50p 469027
20/02/2020 138.00p 140.90p 137.32p 140.50p 912325
19/02/2020 139.50p 143.00p 135.60p 140.00p 701705
18/02/2020 140.50p 140.80p 134.63p 138.70p 875936
17/02/2020 137.20p 138.20p 134.77p 137.00p 429866
14/02/2020 141.90p 141.90p 135.40p 136.90p 672291
13/02/2020 133.50p 140.50p 133.50p 138.70p 800560
12/02/2020 133.50p 137.50p 132.80p 137.40p 801029
11/02/2020 139.60p 142.70p 134.90p 136.10p 864894
10/02/2020 136.10p 136.70p 132.40p 136.70p 396311
07/02/2020 142.20p 143.50p 132.80p 133.80p 555150
06/02/2020 132.80p 139.30p 132.80p 136.50p 624126
05/02/2020 135.80p 137.10p 131.80p 136.10p 689802
04/02/2020 137.90p 139.00p 134.70p 135.20p 460618
03/02/2020 132.70p 138.50p 132.70p 137.20p 891661
31/01/2020 139.70p 139.70p 135.30p 136.50p 475852
30/01/2020 133.00p 138.40p 131.90p 137.60p 1259586
29/01/2020 139.30p 139.60p 130.97p 133.20p 2077254
28/01/2020 140.90p 144.90p 140.90p 142.20p 497747
27/01/2020 150.30p 150.30p 142.70p 144.50p 773512
24/01/2020 149.40p 149.40p 145.60p 147.00p 607820
23/01/2020 147.20p 149.26p 144.80p 145.80p 686600
22/01/2020 152.70p 153.44p 149.20p 152.30p 993310
21/01/2020 151.00p 152.20p 148.82p 150.90p 852491
20/01/2020 148.10p 153.68p 148.10p 152.10p 644230
17/01/2020 154.80p 154.80p 151.20p 152.40p 584438
16/01/2020 151.70p 153.10p 149.80p 150.70p 675992
15/01/2020 155.40p 155.40p 149.50p 152.00p 648155
14/01/2020 156.80p 156.80p 148.70p 151.90p 992011
13/01/2020 162.40p 162.40p 151.60p 153.50p 988136
10/01/2020 156.60p 160.88p 156.58p 158.50p 335686
09/01/2020 163.60p 163.60p 158.60p 159.00p 431806
08/01/2020 163.60p 163.70p 158.60p 160.00p 643265
07/01/2020 163.20p 163.20p 159.09p 161.00p 698329
06/01/2020 162.70p 162.70p 157.90p 159.80p 723006
03/01/2020 162.80p 164.20p 157.80p 163.60p 831718
02/01/2020 158.90p 162.20p 158.90p 160.80p 758578
31/12/2019 159.00p 160.50p 158.30p 160.00p 459747
30/12/2019 161.00p 162.30p 158.90p 160.20p 286918
27/12/2019 165.90p 165.90p 161.10p 162.70p 650064
24/12/2019 163.10p 165.50p 162.80p 164.60p 258264
23/12/2019 161.90p 164.10p 160.39p 163.60p 577060
20/12/2019 164.10p 164.10p 155.40p 161.70p 1853298
19/12/2019 159.70p 166.80p 159.70p 164.20p 1460981
18/12/2019 157.70p 162.90p 154.70p 160.50p 1188339
17/12/2019 165.00p 165.89p 154.73p 157.00p 1403833
16/12/2019 155.70p 165.76p 152.80p 163.00p 2027784
13/12/2019 137.50p 155.00p 137.50p 154.20p 2880091
12/12/2019 134.10p 139.10p 131.50p 132.20p 1317464
11/12/2019 129.60p 139.40p 124.40p 136.80p 2003908
10/12/2019 134.50p 135.90p 124.80p 125.60p 1418947
09/12/2019 130.30p 134.00p 130.30p 133.40p 2474139
06/12/2019 133.40p 133.70p 128.30p 131.90p 1135395
05/12/2019 131.20p 132.60p 127.54p 131.00p 992423
04/12/2019 134.30p 134.30p 131.10p 134.00p 648286
03/12/2019 135.60p 136.30p 130.60p 131.30p 556447
02/12/2019 134.90p 138.32p 133.00p 136.60p 929154
29/11/2019 134.10p 138.20p 134.10p 136.40p 364236
28/11/2019 130.80p 138.10p 130.80p 138.10p 581614
27/11/2019 130.70p 136.60p 130.70p 134.70p 487476
26/11/2019 135.20p 135.20p 131.60p 134.60p 649721
25/11/2019 129.80p 134.80p 129.80p 133.00p 619078
22/11/2019 128.40p 133.50p 126.90p 132.80p 618783
21/11/2019 134.00p 134.00p 126.40p 129.30p 648077
20/11/2019 139.10p 139.10p 128.40p 131.50p 865132
19/11/2019 134.20p 137.40p 134.20p 136.30p 459651
18/11/2019 131.20p 137.20p 131.20p 133.80p 286975
15/11/2019 134.30p 134.40p 130.80p 134.40p 294986
14/11/2019 134.10p 134.20p 131.40p 133.20p 335184
13/11/2019 131.60p 134.56p 130.20p 133.50p 367866
12/11/2019 138.00p 138.00p 131.63p 133.00p 500737
11/11/2019 133.00p 135.50p 130.70p 135.20p 501960
08/11/2019 132.00p 135.70p 132.00p 133.10p 254624
07/11/2019 132.80p 137.10p 132.80p 135.60p 406878
06/11/2019 139.60p 141.70p 133.90p 135.20p 400014
05/11/2019 132.60p 138.50p 132.60p 137.10p 489219
04/11/2019 139.70p 139.70p 134.40p 136.00p 419561
01/11/2019 134.20p 137.80p 134.20p 136.80p 620933
31/10/2019 137.60p 140.50p 137.30p 137.30p 434067
30/10/2019 140.40p 141.60p 137.40p 139.30p 457025
29/10/2019 138.10p 141.80p 138.10p 140.00p 314152
28/10/2019 143.50p 143.50p 139.20p 142.10p 571502
25/10/2019 138.40p 143.70p 137.10p 140.50p 505017
24/10/2019 141.10p 146.60p 140.20p 143.00p 703548
23/10/2019 143.40p 148.20p 143.40p 145.00p 680688
22/10/2019 153.10p 153.10p 146.00p 147.40p 808562
21/10/2019 151.70p 153.50p 149.76p 151.70p 826306
18/10/2019 148.60p 151.40p 147.34p 150.20p 792410
17/10/2019 148.60p 152.00p 146.90p 150.00p 846946
16/10/2019 148.20p 148.20p 142.90p 148.20p 1026063
15/10/2019 144.30p 148.80p 143.70p 146.50p 1151509
14/10/2019 144.00p 144.00p 138.70p 142.50p 731469
11/10/2019 129.00p 144.30p 129.00p 144.20p 1189093
10/10/2019 134.50p 134.50p 130.20p 132.90p 529206
09/10/2019 136.10p 136.10p 130.90p 132.20p 1014370
08/10/2019 134.20p 136.10p 132.76p 133.60p 743671
07/10/2019 136.20p 136.20p 133.20p 135.20p 874517
04/10/2019 135.80p 135.80p 130.80p 134.40p 952669
03/10/2019 133.00p 133.90p 120.00p 133.00p 944794
02/10/2019 134.70p 137.80p 131.70p 131.70p 1830310
01/10/2019 131.60p 137.10p 131.60p 136.00p 830984
30/09/2019 135.20p 136.10p 132.80p 133.70p 688542
27/09/2019 135.00p 137.40p 133.20p 133.20p 1004238
26/09/2019 134.30p 137.95p 134.30p 136.20p 541929
25/09/2019 136.50p 138.40p 136.50p 137.20p 716272
24/09/2019 138.50p 141.30p 138.50p 138.60p 542296
23/09/2019 141.20p 141.40p 137.20p 139.40p 839844
20/09/2019 142.10p 142.10p 138.70p 140.00p 1844730
19/09/2019 138.00p 139.97p 135.22p 138.70p 689463
18/09/2019 134.00p 135.00p 130.70p 134.80p 1218024
17/09/2019 129.70p 131.70p 129.23p 130.80p 675300
16/09/2019 138.70p 138.90p 131.30p 133.10p 843908
13/09/2019 131.90p 138.50p 131.90p 134.80p 1462566
12/09/2019 127.70p 132.90p 127.70p 132.00p 1679312
11/09/2019 126.00p 131.30p 124.30p 128.80p 995403
10/09/2019 123.60p 126.10p 123.54p 124.70p 727523
09/09/2019 126.80p 127.16p 123.40p 123.80p 798718
06/09/2019 125.60p 126.70p 123.70p 125.00p 781689
05/09/2019 125.60p 128.40p 125.60p 126.90p 919475
04/09/2019 126.30p 128.50p 124.99p 127.60p 864521
03/09/2019 121.80p 126.30p 121.80p 126.30p 479639
02/09/2019 124.40p 125.70p 123.10p 124.70p 720158
30/08/2019 122.70p 126.50p 121.30p 123.30p 932508
29/08/2019 128.00p 128.00p 123.30p 125.50p 559135
28/08/2019 124.10p 127.10p 123.80p 124.60p 581041
27/08/2019 128.80p 128.80p 126.30p 126.40p 753732
23/08/2019 127.70p 129.80p 126.80p 127.00p 561939
22/08/2019 126.00p 127.60p 124.62p 126.70p 651662
21/08/2019 126.60p 130.20p 126.60p 129.00p 657929
20/08/2019 128.80p 130.90p 127.90p 128.20p 660946
19/08/2019 125.40p 131.10p 125.40p 129.40p 831918
16/08/2019 128.90p 128.90p 125.30p 128.00p 763768
15/08/2019 129.80p 129.80p 126.20p 127.20p 606820
14/08/2019 128.40p 128.70p 125.80p 126.50p 663994
13/08/2019 128.60p 130.10p 125.90p 128.20p 604819
12/08/2019 129.60p 130.10p 127.10p 127.10p 502169
09/08/2019 126.70p 131.40p 126.70p 128.20p 447637
08/08/2019 131.90p 131.90p 128.70p 129.80p 649642
07/08/2019 129.90p 131.34p 127.90p 129.40p 452026
06/08/2019 127.70p 133.00p 127.70p 128.80p 960713
05/08/2019 129.90p 131.60p 128.40p 130.40p 613796
02/08/2019 131.10p 133.50p 129.20p 129.90p 805260
01/08/2019 129.10p 133.00p 128.80p 132.40p 1164336
31/07/2019 133.40p 133.40p 128.60p 130.00p 1423735
30/07/2019 130.50p 132.70p 129.60p 130.90p 1056690
29/07/2019 135.70p 138.60p 133.50p 133.80p 644660
26/07/2019 133.10p 135.50p 132.40p 134.30p 851471
25/07/2019 137.40p 139.00p 133.50p 135.00p 853597
24/07/2019 141.80p 141.80p 135.70p 136.10p 809503
23/07/2019 139.20p 140.60p 137.50p 138.30p 898822
22/07/2019 136.60p 139.90p 135.14p 138.00p 895691
19/07/2019 131.40p 139.20p 131.40p 135.60p 834536
18/07/2019 132.10p 137.70p 130.07p 134.70p 1066972
17/07/2019 133.00p 136.30p 132.30p 134.00p 1007112
16/07/2019 132.40p 134.40p 130.30p 131.30p 1053627
15/07/2019 135.00p 135.00p 131.10p 132.90p 680443
12/07/2019 132.20p 135.20p 131.77p 133.20p 968880
11/07/2019 128.50p 133.80p 128.50p 132.40p 972140
10/07/2019 129.00p 132.20p 128.43p 129.20p 1062663
09/07/2019 130.30p 130.90p 127.26p 129.60p 937570
08/07/2019 125.40p 130.70p 125.40p 129.70p 1233323
05/07/2019 126.80p 127.30p 123.40p 125.70p 1027537
04/07/2019 123.20p 129.40p 123.20p 125.70p 1051926
03/07/2019 120.00p 125.40p 119.20p 123.60p 1834990
02/07/2019 119.80p 125.20p 118.40p 121.40p 2373408
01/07/2019 127.60p 128.10p 114.10p 117.30p 3213435
28/06/2019 122.80p 129.50p 122.80p 126.90p 1771841
27/06/2019 123.50p 128.30p 121.29p 125.60p 1795284
26/06/2019 113.60p 124.20p 113.60p 121.00p 1785834
25/06/2019 124.90p 127.10p 116.60p 117.60p 2201739
24/06/2019 122.00p 127.90p 122.00p 125.90p 813508
21/06/2019 124.50p 128.00p 124.20p 126.10p 3847167
20/06/2019 125.80p 127.50p 124.50p 126.30p 778729
19/06/2019 125.30p 126.70p 122.90p 124.60p 908673
18/06/2019 125.40p 126.20p 124.00p 125.90p 920715
17/06/2019 123.50p 126.90p 123.00p 125.40p 828562
14/06/2019 123.70p 127.30p 123.70p 124.30p 775177
13/06/2019 123.10p 124.90p 119.90p 124.90p 969365
12/06/2019 124.90p 125.80p 123.40p 124.50p 931004
11/06/2019 130.70p 130.70p 124.90p 124.90p 991401
10/06/2019 127.10p 132.00p 127.10p 130.90p 427089
07/06/2019 129.00p 132.50p 128.10p 130.20p 417922
06/06/2019 129.00p 132.20p 127.90p 131.30p 758563
05/06/2019 122.60p 128.00p 122.60p 127.70p 704119
04/06/2019 122.10p 125.70p 122.10p 123.50p 1097828
03/06/2019 126.00p 126.00p 122.80p 125.20p 672294
31/05/2019 125.50p 127.40p 123.60p 124.70p 1110147
30/05/2019 124.30p 128.00p 124.30p 127.00p 518193
29/05/2019 126.80p 127.60p 124.60p 125.70p 1090636
28/05/2019 124.70p 129.50p 124.50p 127.90p 872557
24/05/2019 128.20p 128.90p 126.30p 126.70p 466843
23/05/2019 129.10p 130.30p 126.40p 127.50p 800948
22/05/2019 137.20p 137.20p 128.68p 129.70p 946212
21/05/2019 136.50p 138.60p 135.50p 136.80p 642383
20/05/2019 132.40p 135.70p 131.30p 133.80p 855923

*Close Price adjusted for both dividends and splits