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
25/09/2018 248.00p 248.70p 245.50p 247.50p 205683
24/09/2018 252.00p 252.00p 247.00p 247.00p 204917
21/09/2018 245.00p 252.83p 243.50p 248.50p 1310869
20/09/2018 235.50p 246.00p 233.00p 246.00p 741373
19/09/2018 244.00p 244.00p 238.55p 242.50p 364184
18/09/2018 236.50p 243.00p 236.50p 243.00p 274790
17/09/2018 239.50p 242.50p 237.66p 242.00p 132284
14/09/2018 238.50p 239.65p 233.50p 239.50p 343321
13/09/2018 245.00p 245.06p 235.00p 237.50p 317439
12/09/2018 241.00p 247.00p 238.50p 246.00p 329139
11/09/2018 235.50p 241.85p 235.50p 239.50p 213062
10/09/2018 238.00p 242.00p 236.50p 242.00p 559711
07/09/2018 233.00p 236.00p 230.00p 236.00p 341391
06/09/2018 236.50p 240.50p 234.00p 235.00p 541580
05/09/2018 240.00p 241.00p 236.50p 236.50p 821347
04/09/2018 243.00p 243.50p 236.26p 238.00p 528712
03/09/2018 240.00p 242.50p 237.58p 241.50p 159559
31/08/2018 238.00p 241.50p 237.80p 238.00p 454695
30/08/2018 239.00p 243.50p 238.00p 238.50p 793430
29/08/2018 253.50p 253.50p 238.00p 239.50p 405270
28/08/2018 245.00p 252.50p 241.50p 249.00p 383597
24/08/2018 237.00p 245.00p 236.50p 244.00p 282442
23/08/2018 239.50p 242.19p 235.89p 238.00p 429415
22/08/2018 237.00p 238.77p 233.82p 234.00p 233095
21/08/2018 235.00p 237.00p 231.00p 232.00p 174100
20/08/2018 228.50p 234.50p 228.00p 232.00p 216750
17/08/2018 233.00p 237.00p 228.97p 229.50p 349161
16/08/2018 230.00p 232.50p 225.16p 228.00p 196665
15/08/2018 225.00p 231.35p 224.00p 225.00p 141327
14/08/2018 227.50p 231.25p 227.40p 228.00p 245823
13/08/2018 229.00p 229.00p 226.75p 227.00p 111668
10/08/2018 229.50p 229.50p 222.00p 227.00p 199154
09/08/2018 226.00p 230.00p 223.50p 225.50p 444664
08/08/2018 234.00p 234.70p 227.50p 227.50p 287563
07/08/2018 227.00p 230.50p 223.53p 229.00p 301076
06/08/2018 222.00p 230.87p 220.00p 223.50p 507920
03/08/2018 222.00p 222.00p 214.09p 220.50p 681626
02/08/2018 228.50p 228.50p 219.50p 219.50p 685446
01/08/2018 234.00p 236.00p 226.00p 226.00p 560661
31/07/2018 238.50p 239.28p 235.00p 235.00p 411544
30/07/2018 234.00p 240.00p 234.00p 238.00p 159395
27/07/2018 237.50p 240.50p 236.50p 237.50p 399966
26/07/2018 237.00p 242.00p 234.60p 237.50p 391815
25/07/2018 243.00p 243.00p 233.50p 238.50p 489011
24/07/2018 236.00p 243.38p 236.00p 236.50p 302743
23/07/2018 242.00p 245.50p 236.00p 236.50p 271119
20/07/2018 237.50p 246.50p 237.50p 243.50p 415027
19/07/2018 236.50p 242.00p 236.50p 239.50p 290422
18/07/2018 234.00p 239.00p 232.30p 236.50p 437340
17/07/2018 234.00p 235.00p 230.50p 231.50p 336702
16/07/2018 232.50p 237.37p 232.00p 232.00p 386930
13/07/2018 233.50p 237.90p 231.50p 233.00p 390447
12/07/2018 236.50p 237.00p 232.00p 235.00p 189764
11/07/2018 236.00p 238.20p 234.00p 234.50p 432947
10/07/2018 236.50p 245.00p 236.50p 239.00p 450161
09/07/2018 224.50p 242.00p 224.50p 236.50p 783521
06/07/2018 232.00p 238.00p 227.50p 229.00p 387900
05/07/2018 229.50p 234.00p 227.35p 228.50p 381755
04/07/2018 232.50p 236.50p 231.00p 232.00p 226425
03/07/2018 235.50p 241.50p 228.10p 232.00p 530325
02/07/2018 236.00p 241.50p 230.10p 236.00p 846012
29/06/2018 229.50p 236.00p 229.50p 230.00p 397499
28/06/2018 235.00p 239.00p 228.50p 230.00p 584698
27/06/2018 241.50p 243.00p 225.49p 232.50p 790446
26/06/2018 242.00p 242.00p 237.50p 239.00p 396366
25/06/2018 243.00p 246.00p 235.00p 238.50p 581715
22/06/2018 247.50p 249.00p 237.00p 243.00p 385884
21/06/2018 258.00p 258.00p 242.00p 248.50p 513892
20/06/2018 258.50p 261.00p 256.50p 258.00p 380060
19/06/2018 257.50p 260.60p 251.05p 255.00p 581259
18/06/2018 258.00p 259.50p 256.00p 258.00p 654693
15/06/2018 267.50p 267.69p 250.00p 257.50p 1132320
14/06/2018 256.50p 272.50p 252.50p 266.50p 1296692
13/06/2018 233.50p 270.01p 233.50p 263.00p 2239578
12/06/2018 244.50p 245.50p 235.00p 236.50p 637230
11/06/2018 237.50p 246.00p 232.18p 240.00p 572422
08/06/2018 236.00p 243.51p 232.50p 237.50p 480694
07/06/2018 252.50p 252.50p 231.50p 233.00p 651937
06/06/2018 235.00p 250.50p 235.00p 248.00p 825683
05/06/2018 233.00p 242.00p 231.00p 238.00p 1045334
04/06/2018 217.00p 229.50p 214.14p 229.50p 1116921
01/06/2018 222.00p 224.00p 209.50p 214.00p 1112997
31/05/2018 226.50p 226.50p 220.00p 221.00p 786030
30/05/2018 238.00p 238.00p 221.50p 225.50p 1690286
29/05/2018 248.00p 248.00p 238.00p 238.00p 918826
25/05/2018 253.00p 255.01p 250.00p 251.00p 362583
24/05/2018 251.00p 252.50p 250.50p 251.50p 225016
23/05/2018 251.00p 256.50p 250.50p 250.50p 540348
22/05/2018 255.00p 255.47p 251.04p 251.50p 521792
21/05/2018 247.50p 254.00p 243.82p 251.00p 632527
18/05/2018 244.00p 248.16p 242.54p 247.00p 717648
17/05/2018 240.00p 243.00p 236.00p 243.00p 347539
16/05/2018 238.00p 240.50p 236.50p 237.00p 390638
15/05/2018 242.00p 242.00p 236.50p 238.00p 357205
14/05/2018 242.00p 242.00p 236.50p 239.50p 399461
11/05/2018 231.50p 242.76p 231.50p 240.50p 753950
10/05/2018 246.00p 250.05p 231.00p 231.00p 816629
09/05/2018 242.00p 247.00p 240.00p 247.00p 444772
08/05/2018 245.50p 245.56p 242.50p 244.00p 631286
04/05/2018 243.00p 245.00p 242.15p 243.50p 254078
03/05/2018 237.00p 244.00p 237.00p 243.00p 377057
02/05/2018 239.00p 245.00p 234.15p 237.00p 373559
01/05/2018 244.50p 246.00p 240.50p 240.50p 488936
30/04/2018 236.50p 245.00p 235.50p 244.00p 323037
27/04/2018 230.50p 237.00p 230.50p 236.00p 148320
26/04/2018 235.00p 235.98p 231.50p 232.50p 150347
25/04/2018 235.50p 236.85p 233.50p 234.50p 272915
24/04/2018 235.00p 237.50p 234.50p 237.50p 445475
23/04/2018 235.00p 236.00p 233.00p 235.50p 258085
20/04/2018 237.00p 237.00p 233.00p 234.00p 442251
19/04/2018 237.50p 239.00p 234.50p 235.50p 612057
18/04/2018 233.50p 236.42p 231.50p 233.00p 456305
17/04/2018 234.50p 235.00p 232.38p 233.00p 234408
16/04/2018 231.00p 234.37p 229.50p 234.00p 244640
13/04/2018 229.50p 233.33p 229.00p 233.00p 368891
12/04/2018 228.00p 232.09p 228.00p 231.00p 354896
11/04/2018 230.00p 231.50p 229.00p 230.00p 320776
10/04/2018 231.00p 232.75p 229.00p 230.00p 273237
09/04/2018 227.50p 236.00p 227.50p 232.50p 246354
06/04/2018 228.00p 233.55p 228.00p 231.00p 162215
05/04/2018 225.00p 232.00p 223.76p 232.00p 357852
04/04/2018 220.00p 224.00p 220.00p 223.00p 352279
03/04/2018 224.50p 224.50p 220.51p 223.00p 388664
29/03/2018 228.50p 228.50p 220.50p 221.00p 363143
28/03/2018 228.50p 228.69p 223.50p 224.00p 323143
27/03/2018 225.00p 228.99p 224.50p 226.50p 294331
26/03/2018 226.00p 230.50p 223.50p 225.00p 398468
23/03/2018 219.50p 230.00p 216.50p 229.50p 492196
22/03/2018 230.00p 231.24p 220.00p 220.00p 433785
21/03/2018 230.00p 231.50p 229.00p 229.50p 235295
20/03/2018 230.50p 232.00p 227.00p 231.00p 442380
19/03/2018 229.00p 232.37p 228.00p 230.00p 460974
16/03/2018 234.00p 234.00p 228.10p 231.50p 572679
15/03/2018 236.50p 236.50p 229.60p 231.00p 381479
14/03/2018 235.00p 242.00p 234.00p 234.00p 518119
13/03/2018 235.00p 240.00p 235.00p 237.00p 189391
12/03/2018 239.50p 241.50p 235.00p 239.00p 226430
09/03/2018 234.00p 240.50p 233.00p 239.50p 366292
08/03/2018 228.00p 237.50p 228.00p 234.50p 529391
07/03/2018 235.50p 237.00p 228.00p 228.00p 554823
06/03/2018 239.00p 239.00p 232.50p 235.00p 256682
05/03/2018 239.00p 240.00p 234.50p 234.50p 335780
02/03/2018 234.00p 237.50p 233.00p 233.00p 311309
01/03/2018 238.00p 239.00p 225.00p 235.00p 925351
28/02/2018 251.50p 251.50p 238.50p 238.50p 557940
27/02/2018 252.50p 256.50p 246.00p 246.00p 349291
26/02/2018 260.00p 260.50p 253.00p 255.00p 318063
23/02/2018 256.00p 260.00p 255.57p 258.00p 235115
22/02/2018 248.00p 256.50p 247.50p 255.50p 382954
21/02/2018 256.50p 257.87p 249.50p 250.00p 313558
20/02/2018 255.00p 259.50p 254.50p 255.00p 186579
19/02/2018 255.00p 259.55p 254.50p 254.50p 144970
16/02/2018 256.00p 260.50p 256.00p 256.50p 321983
15/02/2018 253.00p 260.20p 249.00p 255.50p 588484
14/02/2018 248.00p 252.50p 243.00p 251.00p 503007
13/02/2018 248.00p 253.00p 244.50p 245.00p 300939
12/02/2018 262.00p 262.00p 249.00p 249.50p 300090
09/02/2018 253.50p 260.50p 252.35p 260.50p 2107521
08/02/2018 241.00p 253.00p 241.00p 251.50p 968290
07/02/2018 228.50p 242.00p 227.00p 241.00p 995305
06/02/2018 232.00p 232.50p 223.50p 227.00p 885011
05/02/2018 243.00p 244.50p 232.00p 236.50p 670602
02/02/2018 242.00p 250.50p 242.00p 245.00p 713733
01/02/2018 233.00p 248.51p 233.00p 240.50p 1121432
31/01/2018 243.50p 247.27p 234.00p 235.00p 856904
30/01/2018 250.00p 252.50p 242.60p 243.00p 517424
29/01/2018 248.00p 254.50p 248.00p 253.00p 366457
26/01/2018 256.00p 257.77p 244.00p 248.00p 471113
25/01/2018 259.00p 260.50p 255.10p 257.50p 300505
24/01/2018 257.50p 260.50p 257.50p 259.00p 763697
23/01/2018 265.00p 265.00p 256.20p 259.00p 494027
22/01/2018 267.00p 267.00p 259.50p 259.50p 451646
19/01/2018 262.00p 264.64p 261.00p 262.50p 296538
18/01/2018 267.50p 267.50p 262.50p 263.50p 416111
17/01/2018 268.00p 275.50p 266.00p 266.50p 292332
16/01/2018 268.00p 273.50p 265.50p 272.00p 262100
15/01/2018 269.50p 271.00p 265.50p 267.50p 249414
12/01/2018 271.00p 273.50p 264.75p 266.00p 399095
11/01/2018 280.00p 280.00p 271.00p 271.00p 160679
10/01/2018 283.00p 283.00p 274.50p 274.50p 164037
09/01/2018 278.50p 281.00p 276.50p 278.00p 319494
08/01/2018 278.00p 284.00p 277.00p 277.00p 405410
05/01/2018 281.50p 287.00p 274.50p 282.00p 276962
04/01/2018 282.00p 282.00p 275.00p 276.50p 145666
03/01/2018 283.50p 284.00p 277.50p 278.50p 218815
02/01/2018 278.00p 283.50p 278.00p 283.50p 173295
29/12/2017 282.00p 282.00p 279.50p 281.50p 104089
28/12/2017 274.40p 281.40p 273.80p 280.90p 178165
27/12/2017 273.90p 274.20p 271.40p 273.50p 171296
22/12/2017 272.50p 273.10p 271.74p 272.10p 40284
21/12/2017 276.00p 276.00p 271.00p 272.50p 179103
20/12/2017 277.00p 278.41p 275.57p 276.50p 153074
19/12/2017 276.80p 278.59p 275.10p 275.80p 174565
18/12/2017 276.20p 278.66p 275.80p 276.10p 221931
15/12/2017 276.20p 278.10p 275.70p 276.30p 254587
14/12/2017 276.00p 279.34p 273.50p 275.70p 206166
13/12/2017 275.00p 279.18p 275.00p 276.50p 415660
12/12/2017 277.40p 279.90p 274.80p 277.50p 223061
11/12/2017 278.60p 279.20p 275.00p 276.60p 116299
08/12/2017 278.60p 280.49p 275.70p 276.40p 247947

*Close Price adjusted for both dividends and splits