Stagecoach Group (SGC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/05/2019 137.10p 137.50p 134.70p 135.00p 405157
16/05/2019 136.90p 138.60p 134.50p 136.50p 811280
15/05/2019 138.90p 138.90p 134.90p 135.30p 708701
14/05/2019 136.70p 138.70p 134.10p 135.20p 799171
13/05/2019 131.10p 136.70p 131.10p 134.50p 909273
10/05/2019 131.10p 134.90p 131.10p 134.20p 759816
09/05/2019 135.60p 135.60p 132.40p 132.80p 1226205
08/05/2019 133.50p 135.70p 131.80p 134.00p 955990
07/05/2019 134.40p 136.40p 131.90p 133.90p 1176065
03/05/2019 137.40p 140.40p 134.20p 134.50p 1426265
02/05/2019 134.50p 139.00p 121.20p 135.10p 2743148
01/05/2019 131.20p 134.00p 131.20p 133.50p 412485
30/04/2019 130.70p 133.90p 129.80p 131.70p 951203
29/04/2019 133.20p 136.30p 131.00p 131.00p 916832
26/04/2019 124.00p 136.30p 122.80p 133.40p 3071656
25/04/2019 116.00p 122.50p 114.50p 121.70p 2294174
24/04/2019 116.50p 116.50p 114.70p 115.50p 639142
23/04/2019 117.30p 117.60p 114.90p 116.00p 1014880
18/04/2019 117.50p 119.00p 116.71p 117.20p 883199
17/04/2019 121.50p 121.50p 117.90p 117.90p 722375
16/04/2019 119.00p 121.30p 117.90p 119.20p 1319937
15/04/2019 120.60p 121.90p 119.77p 120.70p 578855
12/04/2019 123.70p 123.70p 117.50p 121.00p 1322965
11/04/2019 120.80p 125.00p 120.07p 124.00p 1434924
10/04/2019 119.70p 136.00p 113.90p 120.90p 3594702
09/04/2019 134.50p 138.34p 131.10p 133.30p 1172053
08/04/2019 137.00p 139.30p 133.20p 137.20p 1315925
05/04/2019 145.40p 145.50p 135.20p 138.90p 2363869
04/04/2019 157.40p 158.89p 146.50p 147.50p 1707141
03/04/2019 170.00p 174.70p 158.30p 160.20p 1541172
02/04/2019 155.50p 155.50p 151.70p 154.80p 299276
01/04/2019 149.80p 153.90p 149.60p 153.90p 720002
29/03/2019 157.20p 157.20p 151.48p 153.60p 494328
28/03/2019 156.30p 158.00p 154.30p 155.50p 406825
27/03/2019 156.00p 156.00p 154.00p 155.80p 639356
26/03/2019 156.40p 157.60p 154.05p 155.20p 591074
25/03/2019 157.10p 157.31p 154.80p 155.70p 371120
22/03/2019 164.50p 164.50p 158.10p 158.50p 314529
21/03/2019 161.10p 162.20p 159.00p 161.60p 421399
20/03/2019 166.10p 166.10p 160.50p 160.50p 413833
19/03/2019 165.10p 166.10p 164.00p 165.20p 471622
18/03/2019 162.00p 165.10p 162.00p 163.80p 492205
15/03/2019 165.40p 165.40p 160.90p 163.30p 1474844
14/03/2019 158.90p 162.90p 156.90p 162.90p 952974
13/03/2019 158.40p 160.50p 157.90p 158.30p 524138
12/03/2019 158.80p 162.60p 158.40p 159.10p 553877
11/03/2019 162.60p 164.22p 158.50p 159.90p 379247
08/03/2019 165.30p 165.63p 160.30p 160.80p 451465
07/03/2019 166.10p 166.50p 162.71p 164.50p 909149
06/03/2019 164.10p 168.50p 164.10p 166.40p 1220367
05/03/2019 165.70p 167.00p 163.90p 167.00p 1025692
04/03/2019 164.40p 165.10p 160.70p 164.60p 807851
01/03/2019 162.20p 163.50p 160.30p 163.50p 747088
28/02/2019 158.20p 159.50p 155.90p 159.40p 436450
27/02/2019 158.90p 159.40p 156.30p 159.20p 509434
26/02/2019 158.00p 162.40p 158.00p 160.00p 511762
25/02/2019 160.30p 160.50p 156.70p 160.50p 567658
22/02/2019 161.40p 163.01p 159.50p 161.10p 324155
21/02/2019 162.00p 162.50p 159.30p 159.50p 566123
20/02/2019 157.00p 160.20p 157.00p 160.20p 509016
19/02/2019 157.50p 158.10p 155.90p 158.00p 513730
18/02/2019 156.70p 159.40p 156.25p 158.60p 447757
15/02/2019 155.70p 159.00p 155.40p 158.00p 440798
14/02/2019 158.40p 158.40p 153.30p 156.60p 751972
13/02/2019 154.10p 158.54p 154.10p 156.90p 552293
12/02/2019 155.00p 157.20p 153.70p 155.10p 449434
11/02/2019 153.40p 154.80p 151.90p 153.30p 447193
08/02/2019 154.00p 156.10p 151.10p 153.80p 593266
07/02/2019 150.90p 154.50p 150.80p 153.50p 572718
06/02/2019 154.50p 158.70p 152.60p 153.60p 847926
05/02/2019 160.60p 160.60p 156.10p 156.70p 717291
04/02/2019 154.70p 158.50p 151.80p 158.10p 900299
01/02/2019 153.60p 156.50p 151.30p 155.00p 640682
31/01/2019 153.90p 159.30p 153.90p 154.60p 625470
30/01/2019 153.10p 156.40p 151.90p 156.10p 578919
29/01/2019 153.70p 156.90p 153.50p 154.00p 661633
28/01/2019 155.40p 157.20p 154.30p 155.20p 718318
25/01/2019 156.50p 162.30p 156.30p 156.80p 480427
24/01/2019 156.50p 158.60p 154.20p 157.50p 1141046
23/01/2019 154.90p 160.60p 154.90p 160.00p 1124087
22/01/2019 158.60p 159.93p 154.90p 157.00p 740400
21/01/2019 156.80p 159.93p 153.50p 157.10p 1079729
18/01/2019 153.80p 159.11p 152.70p 157.20p 1726845
17/01/2019 151.40p 156.20p 150.89p 154.70p 647302
16/01/2019 146.50p 155.90p 146.50p 152.60p 991018
15/01/2019 148.50p 152.00p 145.90p 149.60p 1512521
14/01/2019 146.20p 151.70p 145.63p 149.00p 1182741
11/01/2019 149.90p 153.70p 148.79p 149.20p 1281194
10/01/2019 148.30p 150.56p 146.30p 148.30p 653862
09/01/2019 145.10p 150.30p 145.08p 146.90p 1711825
08/01/2019 146.00p 147.30p 143.20p 145.80p 1873907
07/01/2019 141.70p 144.10p 138.30p 141.90p 886478
04/01/2019 136.30p 139.30p 135.54p 137.50p 923302
03/01/2019 134.90p 141.20p 134.10p 135.40p 892547
02/01/2019 132.40p 137.50p 129.20p 135.70p 1389920
31/12/2018 130.90p 133.40p 129.42p 132.50p 444950
28/12/2018 131.30p 131.30p 128.90p 129.30p 550088
27/12/2018 129.80p 131.80p 127.20p 127.30p 718156
24/12/2018 129.40p 132.00p 128.20p 131.00p 270653
21/12/2018 134.90p 135.40p 129.30p 130.80p 2390092
20/12/2018 139.00p 142.00p 135.20p 135.20p 1406844
19/12/2018 136.90p 139.50p 135.90p 137.80p 1145646
18/12/2018 140.30p 142.00p 136.90p 137.30p 1353151
17/12/2018 144.10p 148.10p 142.50p 142.50p 1447282
14/12/2018 148.30p 148.30p 143.70p 145.00p 870876
13/12/2018 148.00p 151.80p 147.80p 148.70p 915771
12/12/2018 145.90p 149.90p 142.90p 149.90p 1931015
11/12/2018 155.80p 156.95p 145.20p 146.60p 1578790
10/12/2018 176.50p 176.50p 156.10p 156.70p 1630584
07/12/2018 166.60p 172.50p 159.00p 170.90p 2084175
06/12/2018 180.90p 180.90p 160.50p 163.60p 3402889
05/12/2018 157.40p 184.70p 157.40p 177.00p 5280488
04/12/2018 153.40p 156.30p 151.34p 153.80p 1000784
03/12/2018 158.60p 161.30p 153.50p 155.00p 862422
30/11/2018 162.70p 162.70p 153.90p 156.90p 660820
29/11/2018 153.00p 159.50p 153.00p 158.50p 657926
28/11/2018 155.50p 159.70p 154.70p 157.20p 686493
27/11/2018 159.00p 159.90p 157.16p 159.90p 1037364
26/11/2018 158.00p 158.70p 155.62p 157.20p 677969
23/11/2018 153.80p 155.50p 153.20p 153.70p 532039
22/11/2018 154.50p 155.00p 149.50p 153.20p 5866022
21/11/2018 146.40p 152.41p 146.40p 151.30p 1752529
20/11/2018 147.10p 152.30p 147.10p 149.90p 704774
19/11/2018 147.90p 151.81p 147.90p 149.70p 513738
16/11/2018 150.30p 156.50p 148.00p 150.00p 778726
15/11/2018 152.20p 156.90p 150.10p 153.50p 748375
14/11/2018 159.50p 159.50p 155.00p 156.00p 627946
13/11/2018 147.90p 156.80p 147.90p 156.00p 722040
12/11/2018 154.60p 154.90p 147.90p 151.70p 565455
09/11/2018 150.70p 153.80p 150.30p 152.60p 477895
08/11/2018 154.60p 154.60p 150.90p 153.00p 491524
07/11/2018 148.50p 152.80p 148.50p 150.80p 579227
06/11/2018 148.70p 152.70p 148.70p 150.50p 443309
05/11/2018 154.30p 155.40p 151.30p 152.20p 355960
02/11/2018 156.10p 157.40p 153.40p 155.40p 502502
01/11/2018 152.70p 158.40p 152.70p 154.70p 1077941
31/10/2018 152.20p 153.40p 149.80p 152.80p 1764566
30/10/2018 149.80p 150.80p 148.84p 150.80p 489366
29/10/2018 149.70p 151.30p 146.50p 148.50p 623853
26/10/2018 147.10p 148.80p 145.70p 147.40p 573384
25/10/2018 149.90p 150.70p 147.00p 148.40p 515025
24/10/2018 147.20p 149.20p 145.60p 147.80p 533004
23/10/2018 144.30p 147.70p 144.10p 144.20p 548539
22/10/2018 152.40p 152.40p 146.80p 147.50p 505738
19/10/2018 149.40p 150.60p 147.50p 148.30p 575515
18/10/2018 145.00p 150.10p 145.00p 149.20p 806571
17/10/2018 153.00p 156.80p 143.40p 144.80p 1713856
16/10/2018 152.90p 156.40p 152.50p 156.20p 1057824
15/10/2018 149.60p 152.80p 149.17p 151.90p 836318
12/10/2018 156.70p 157.40p 150.90p 151.60p 959815
11/10/2018 156.10p 159.30p 152.80p 154.50p 1064288
10/10/2018 157.60p 157.60p 154.80p 155.30p 825747
09/10/2018 156.50p 156.90p 154.20p 156.90p 589350
08/10/2018 154.00p 156.50p 152.27p 155.50p 995477
05/10/2018 156.70p 157.47p 154.40p 154.70p 673202
04/10/2018 156.90p 156.90p 155.00p 156.20p 680129
03/10/2018 158.90p 159.70p 155.90p 156.80p 1693725
02/10/2018 157.20p 158.90p 155.50p 158.00p 517912
01/10/2018 157.30p 161.90p 155.29p 157.10p 1241356
28/09/2018 157.00p 157.30p 153.40p 156.50p 1105845
27/09/2018 155.20p 157.50p 154.30p 156.50p 462000
26/09/2018 156.00p 158.20p 153.80p 158.00p 2158772
25/09/2018 156.70p 157.00p 154.50p 154.90p 1216226
24/09/2018 155.10p 158.00p 154.90p 156.00p 1028283
21/09/2018 157.70p 159.10p 153.50p 156.20p 2586513
20/09/2018 156.90p 156.90p 152.70p 154.60p 871853
19/09/2018 154.90p 163.50p 151.76p 155.90p 1470976
18/09/2018 163.50p 163.90p 155.60p 158.50p 992837
17/09/2018 163.40p 164.00p 162.02p 163.00p 386745
14/09/2018 163.00p 164.10p 160.70p 162.60p 905906
13/09/2018 165.10p 166.00p 160.30p 160.90p 630686
12/09/2018 162.00p 165.40p 161.80p 164.20p 2350962
11/09/2018 165.80p 165.90p 161.90p 162.50p 965381
10/09/2018 157.90p 164.60p 157.90p 164.00p 1177891
07/09/2018 159.80p 165.20p 159.80p 161.90p 1174423
06/09/2018 164.10p 164.60p 161.70p 163.60p 985581
05/09/2018 166.10p 166.10p 160.90p 162.40p 882287
04/09/2018 163.90p 165.20p 161.50p 161.50p 1244423
03/09/2018 161.20p 165.08p 160.50p 163.50p 927745
31/08/2018 159.00p 163.60p 159.00p 162.60p 647644
30/08/2018 160.00p 164.20p 158.70p 162.50p 982798
29/08/2018 164.40p 164.60p 159.70p 159.90p 1160203
28/08/2018 164.20p 167.40p 160.50p 160.70p 1462395
24/08/2018 160.30p 166.30p 160.30p 164.20p 447008
23/08/2018 167.50p 167.50p 163.90p 163.90p 698203
22/08/2018 173.80p 173.80p 167.20p 167.70p 677859
21/08/2018 169.10p 171.60p 168.80p 169.50p 797782
20/08/2018 170.60p 173.38p 168.27p 169.90p 640556
17/08/2018 169.90p 169.97p 166.70p 168.70p 479523
16/08/2018 167.50p 168.50p 164.30p 167.50p 767199
15/08/2018 170.10p 172.00p 164.40p 165.40p 755634
14/08/2018 169.60p 171.00p 166.60p 167.60p 1529451
13/08/2018 166.80p 168.65p 162.40p 166.90p 562991
10/08/2018 164.10p 166.70p 163.70p 166.00p 611636
09/08/2018 164.20p 164.70p 162.90p 164.30p 1354100
08/08/2018 163.70p 164.40p 162.60p 163.90p 1022361
07/08/2018 163.00p 164.50p 161.91p 162.50p 673822
06/08/2018 162.40p 164.20p 160.37p 164.20p 624235
03/08/2018 158.70p 161.00p 156.70p 161.00p 458669
02/08/2018 159.60p 160.40p 157.20p 157.20p 421196

*Close Price adjusted for both dividends and splits