Stagecoach Group (SGC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
31/10/2013 352.00p 354.10p 351.00p 352.00p 754364
30/10/2013 344.00p 352.40p 341.11p 352.40p 1213909
29/10/2013 334.50p 343.20p 332.40p 343.20p 579812
28/10/2013 337.90p 337.90p 331.41p 334.20p 283010
25/10/2013 341.20p 342.50p 336.70p 337.10p 233346
24/10/2013 343.90p 343.90p 341.03p 342.50p 297664
23/10/2013 339.50p 342.70p 339.00p 342.10p 344135
22/10/2013 337.40p 343.10p 336.10p 340.50p 370696
21/10/2013 332.50p 339.30p 332.30p 337.90p 354680
18/10/2013 332.60p 333.90p 329.50p 332.70p 428206
17/10/2013 331.40p 334.40p 328.97p 331.60p 228402
16/10/2013 331.60p 334.40p 329.00p 334.40p 218516
15/10/2013 336.00p 336.10p 329.60p 332.40p 416351
14/10/2013 334.20p 335.10p 332.10p 334.10p 171768
11/10/2013 331.10p 334.40p 329.70p 333.70p 379497
10/10/2013 323.90p 331.20p 321.42p 331.20p 457425
09/10/2013 326.60p 328.65p 321.60p 322.40p 530867
08/10/2013 327.00p 329.70p 327.00p 328.20p 333667
07/10/2013 330.60p 330.60p 325.80p 327.90p 352830
04/10/2013 329.60p 332.20p 329.10p 329.50p 299745
03/10/2013 329.40p 331.20p 329.00p 329.30p 319157
02/10/2013 331.80p 332.60p 328.50p 329.40p 580599
01/10/2013 330.00p 333.50p 328.60p 331.90p 654182
30/09/2013 322.50p 326.10p 321.40p 326.10p 637874
27/09/2013 325.50p 325.50p 323.00p 324.00p 140246
26/09/2013 325.60p 325.90p 323.00p 323.30p 406552
25/09/2013 324.50p 325.10p 323.00p 324.90p 310969
24/09/2013 323.90p 326.20p 323.90p 326.00p 282540
23/09/2013 325.50p 327.00p 323.30p 324.30p 270041
20/09/2013 327.80p 330.40p 324.40p 324.50p 807511
19/09/2013 331.60p 332.70p 326.60p 328.30p 627240
18/09/2013 335.20p 337.60p 326.70p 328.90p 502986
17/09/2013 338.70p 338.70p 330.30p 335.30p 610899
16/09/2013 330.90p 331.80p 329.30p 330.30p 363889
13/09/2013 327.80p 328.70p 326.03p 328.50p 372010
12/09/2013 326.00p 328.00p 324.70p 327.70p 1451865
11/09/2013 324.60p 326.90p 323.80p 325.40p 2257236
10/09/2013 322.50p 325.00p 321.60p 325.00p 617498
09/09/2013 324.40p 325.20p 321.10p 321.60p 393653
06/09/2013 324.20p 325.00p 321.50p 325.00p 521904
05/09/2013 321.70p 324.80p 320.21p 324.80p 373360
04/09/2013 322.20p 322.20p 318.00p 319.60p 322872
03/09/2013 323.40p 324.70p 320.00p 321.40p 676212
02/09/2013 318.90p 325.90p 318.90p 323.40p 1483697
30/08/2013 326.40p 327.80p 318.20p 319.50p 1122891
29/08/2013 312.10p 333.30p 307.40p 327.80p 1823816
28/08/2013 314.00p 318.10p 307.00p 307.40p 792293
27/08/2013 319.80p 321.40p 315.50p 318.10p 724659
23/08/2013 319.50p 321.80p 318.70p 321.20p 834374
22/08/2013 316.10p 322.30p 316.10p 320.10p 871375
21/08/2013 316.70p 319.10p 314.30p 316.60p 396742
20/08/2013 316.80p 319.10p 313.10p 316.20p 566761
19/08/2013 318.30p 321.30p 316.50p 319.10p 499789
16/08/2013 313.60p 319.00p 312.42p 319.00p 874813
15/08/2013 320.60p 321.50p 316.50p 316.50p 624058
14/08/2013 323.60p 327.00p 321.50p 321.50p 542174
13/08/2013 319.90p 327.90p 319.60p 323.40p 416568
12/08/2013 326.60p 327.70p 320.50p 322.20p 517813
09/08/2013 326.70p 327.40p 322.50p 326.20p 393753
08/08/2013 322.10p 329.10p 319.91p 326.20p 683653
07/08/2013 330.10p 330.30p 322.10p 322.90p 598989
06/08/2013 330.80p 334.00p 328.70p 330.30p 322491
05/08/2013 333.00p 335.31p 330.60p 331.90p 349934
02/08/2013 337.00p 337.80p 332.10p 333.80p 981541
01/08/2013 336.10p 337.60p 335.20p 337.60p 705234
31/07/2013 330.60p 336.40p 330.60p 334.70p 381509
30/07/2013 331.70p 335.10p 331.01p 331.90p 364977
29/07/2013 332.00p 336.20p 330.81p 332.10p 320198
26/07/2013 334.40p 334.60p 329.50p 331.70p 751941
25/07/2013 336.70p 337.80p 332.80p 333.30p 486416
24/07/2013 331.60p 335.90p 330.10p 335.90p 2343726
23/07/2013 333.80p 335.90p 331.10p 331.80p 555163
22/07/2013 331.90p 335.30p 329.70p 332.10p 565366
19/07/2013 330.50p 333.00p 329.80p 332.00p 522113
18/07/2013 326.00p 332.10p 326.00p 331.50p 677241
17/07/2013 324.50p 327.70p 321.90p 326.50p 484095
16/07/2013 334.00p 334.00p 324.70p 324.70p 612931
15/07/2013 334.00p 338.10p 333.50p 333.70p 510393
12/07/2013 331.10p 335.60p 330.90p 332.90p 332497
11/07/2013 330.10p 332.90p 327.20p 331.20p 435896
10/07/2013 332.60p 334.59p 325.00p 329.00p 643016
09/07/2013 331.60p 337.70p 328.81p 334.40p 872238
08/07/2013 330.80p 335.00p 327.10p 332.30p 614667
05/07/2013 328.50p 334.70p 324.81p 329.40p 805021
04/07/2013 321.70p 329.70p 317.11p 329.30p 690984
03/07/2013 316.30p 320.90p 313.70p 320.00p 862398
02/07/2013 315.80p 319.10p 314.60p 318.00p 775895
01/07/2013 312.20p 317.80p 311.10p 315.20p 1308927
28/06/2013 316.90p 317.30p 309.50p 315.30p 1407072
27/06/2013 310.00p 316.30p 308.10p 316.00p 939696
26/06/2013 306.50p 315.50p 299.50p 310.00p 2323866
25/06/2013 299.50p 301.60p 298.50p 299.50p 856314
24/06/2013 301.30p 301.90p 297.90p 299.50p 1142350
21/06/2013 299.80p 305.20p 299.20p 301.30p 1241014
20/06/2013 305.60p 308.20p 299.30p 301.60p 483743
19/06/2013 306.30p 309.80p 306.00p 308.20p 662802
18/06/2013 299.90p 310.00p 299.90p 306.00p 568517
17/06/2013 299.50p 303.50p 298.21p 300.80p 303691
14/06/2013 299.10p 302.06p 298.80p 298.80p 431665
13/06/2013 296.00p 298.90p 288.54p 298.90p 715861
12/06/2013 292.40p 301.00p 290.21p 296.60p 652752
11/06/2013 291.60p 293.27p 289.10p 292.60p 624047
10/06/2013 288.60p 294.50p 284.70p 292.00p 597589
07/06/2013 286.90p 290.10p 285.14p 286.60p 974108
06/06/2013 297.10p 299.50p 286.40p 286.50p 984307
05/06/2013 301.70p 305.10p 295.30p 296.90p 657072
04/06/2013 300.60p 307.70p 299.31p 302.50p 579382
03/06/2013 294.60p 303.50p 292.90p 299.80p 659796
31/05/2013 298.20p 298.70p 294.90p 295.80p 698781
30/05/2013 298.30p 299.00p 292.89p 298.70p 523492
29/05/2013 304.90p 305.90p 297.99p 299.00p 655763
28/05/2013 306.80p 308.40p 304.10p 305.90p 541342
24/05/2013 310.00p 310.00p 304.70p 305.40p 649907
23/05/2013 310.00p 313.00p 307.17p 308.90p 777612
22/05/2013 316.30p 318.10p 312.00p 313.60p 1237111
21/05/2013 315.00p 317.90p 314.20p 316.00p 746026
20/05/2013 316.10p 316.60p 313.50p 315.30p 591380
17/05/2013 311.50p 316.10p 310.30p 315.40p 839470
16/05/2013 307.00p 312.00p 301.90p 309.90p 767377
15/05/2013 312.80p 314.00p 310.60p 313.00p 579685
14/05/2013 312.80p 313.70p 310.40p 313.00p 425505
13/05/2013 312.30p 313.10p 310.00p 313.10p 442063
10/05/2013 312.20p 313.40p 308.30p 311.90p 621361
09/05/2013 312.00p 313.50p 309.70p 311.70p 795908
08/05/2013 310.20p 313.50p 309.00p 313.00p 549083
07/05/2013 312.20p 313.70p 308.50p 309.40p 709452
03/05/2013 310.50p 315.30p 308.90p 312.20p 551573
02/05/2013 311.70p 312.90p 307.40p 310.00p 606913
01/05/2013 308.60p 315.10p 306.87p 314.30p 1305508
30/04/2013 308.30p 309.00p 303.75p 307.50p 684175
29/04/2013 306.50p 310.00p 304.60p 306.90p 448317
26/04/2013 300.50p 306.50p 299.90p 306.50p 787210
25/04/2013 300.00p 301.50p 298.70p 300.40p 736320
24/04/2013 301.00p 301.50p 298.10p 298.70p 792963
23/04/2013 297.70p 301.70p 297.60p 301.40p 1228099
22/04/2013 298.50p 300.90p 297.60p 297.60p 596193
19/04/2013 297.70p 298.10p 295.10p 296.80p 374895
18/04/2013 296.00p 298.30p 295.00p 296.50p 602869
17/04/2013 296.30p 297.00p 294.00p 294.90p 495200
16/04/2013 296.10p 296.70p 293.71p 295.10p 628620
15/04/2013 297.70p 299.30p 295.10p 296.70p 497805
12/04/2013 301.70p 301.70p 296.80p 297.30p 450630
11/04/2013 298.90p 302.92p 298.90p 300.20p 819622
10/04/2013 296.70p 301.50p 296.70p 298.80p 562471
09/04/2013 298.50p 300.90p 296.10p 297.30p 609206
08/04/2013 295.50p 298.28p 293.30p 296.10p 835852
05/04/2013 305.00p 306.00p 290.90p 293.30p 1639040
04/04/2013 308.00p 310.10p 303.30p 305.00p 931812
03/04/2013 311.00p 312.80p 305.80p 309.40p 1180308
02/04/2013 307.10p 314.10p 306.40p 312.80p 1238347
28/03/2013 310.50p 313.40p 309.10p 310.60p 553755
27/03/2013 311.00p 312.44p 308.40p 311.00p 595371
26/03/2013 309.90p 312.80p 307.82p 310.00p 758011
25/03/2013 304.10p 314.60p 299.01p 311.90p 634120
22/03/2013 313.80p 315.50p 309.30p 309.70p 660803
21/03/2013 313.00p 315.00p 311.10p 314.70p 702641
20/03/2013 313.20p 313.70p 310.60p 312.50p 693545
19/03/2013 308.70p 315.10p 308.70p 312.50p 724684
18/03/2013 307.70p 311.30p 306.43p 309.20p 1027325
15/03/2013 306.40p 311.50p 303.00p 311.50p 2092727
14/03/2013 301.90p 306.30p 301.80p 306.30p 607074
13/03/2013 305.70p 308.40p 301.20p 302.00p 1030265
12/03/2013 306.50p 306.80p 303.17p 306.60p 582009
11/03/2013 301.50p 305.80p 299.53p 305.00p 924649
08/03/2013 300.80p 303.00p 299.10p 302.10p 1169186
07/03/2013 297.10p 302.70p 297.10p 299.30p 725370
06/03/2013 293.00p 299.30p 293.00p 298.70p 763079
05/03/2013 296.20p 297.40p 292.40p 292.40p 1479534
04/03/2013 295.10p 298.00p 293.01p 295.00p 476588
01/03/2013 296.00p 299.30p 293.84p 296.50p 1394291
28/02/2013 300.30p 301.90p 297.40p 297.50p 718169
27/02/2013 298.50p 299.60p 296.00p 299.30p 731483
26/02/2013 296.30p 297.53p 294.20p 297.50p 662765
25/02/2013 294.70p 305.89p 294.10p 296.70p 438236
22/02/2013 296.70p 301.10p 295.60p 297.20p 933420
21/02/2013 296.50p 297.64p 293.00p 295.60p 389345
20/02/2013 293.00p 297.60p 293.00p 297.60p 520744
19/02/2013 294.30p 298.88p 292.60p 293.50p 549258
18/02/2013 297.20p 298.60p 292.60p 292.60p 312349
15/02/2013 298.70p 298.90p 296.10p 297.30p 367249
14/02/2013 302.20p 303.00p 293.16p 297.50p 412183
13/02/2013 302.10p 304.80p 299.92p 302.40p 416513
12/02/2013 301.90p 302.70p 301.00p 301.80p 470049
11/02/2013 302.00p 305.82p 301.50p 301.80p 352287
08/02/2013 303.90p 305.00p 301.10p 301.70p 479555
07/02/2013 302.20p 304.30p 300.40p 303.80p 520037
06/02/2013 304.30p 307.20p 300.51p 301.70p 681950
05/02/2013 304.60p 306.60p 301.00p 306.00p 831343
04/02/2013 305.50p 312.70p 303.32p 304.50p 525733
01/02/2013 310.60p 312.80p 306.61p 312.70p 614801
31/01/2013 307.00p 308.82p 304.00p 306.10p 443940
30/01/2013 312.00p 312.50p 307.30p 307.60p 352979
29/01/2013 311.30p 312.60p 308.80p 311.40p 369509
28/01/2013 314.70p 316.80p 309.40p 311.90p 405303
25/01/2013 307.70p 314.70p 307.70p 314.70p 386353
24/01/2013 305.00p 309.40p 305.00p 308.30p 601034
23/01/2013 305.70p 307.00p 301.70p 306.00p 358659
22/01/2013 305.60p 308.60p 304.60p 305.90p 392611
21/01/2013 304.90p 306.00p 304.07p 305.30p 457931
18/01/2013 304.60p 305.30p 302.10p 304.20p 436885

*Close Price adjusted for both dividends and splits