Stagecoach Group (SGC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/01/2013 301.10p 304.10p 298.50p 304.00p 490220
16/01/2013 299.90p 301.93p 298.10p 301.90p 652682
15/01/2013 298.60p 303.00p 296.89p 300.00p 445831
14/01/2013 304.30p 304.30p 298.50p 298.70p 445609
11/01/2013 304.20p 304.20p 300.00p 303.50p 478192
10/01/2013 305.10p 305.23p 301.00p 303.30p 601117
09/01/2013 310.40p 310.40p 301.50p 304.40p 783121
08/01/2013 307.00p 312.50p 307.00p 309.50p 876316
07/01/2013 316.30p 319.07p 310.60p 312.50p 862888
04/01/2013 315.00p 321.50p 312.10p 319.60p 956574
03/01/2013 313.80p 316.20p 310.88p 315.70p 414695
02/01/2013 309.70p 318.30p 309.70p 314.40p 756057
31/12/2012 307.10p 309.48p 307.10p 307.20p 147328
28/12/2012 313.10p 313.10p 309.50p 311.10p 234397
27/12/2012 311.00p 313.30p 310.95p 312.40p 197888
24/12/2012 309.70p 315.50p 309.50p 312.90p 85048
21/12/2012 310.00p 313.20p 307.41p 310.70p 1278275
20/12/2012 313.60p 314.80p 311.70p 311.80p 573683
19/12/2012 312.00p 315.15p 312.00p 314.30p 482790
18/12/2012 304.90p 311.60p 304.90p 311.60p 673914
17/12/2012 304.00p 306.40p 303.30p 304.70p 350144
14/12/2012 301.70p 305.90p 301.70p 304.20p 471355
13/12/2012 299.00p 305.90p 299.00p 304.00p 614076
12/12/2012 293.50p 301.10p 293.39p 300.00p 1133017
11/12/2012 298.30p 306.70p 298.30p 302.40p 680222
10/12/2012 310.00p 310.75p 303.10p 305.30p 1782103
07/12/2012 311.80p 312.90p 308.40p 309.60p 1272565
06/12/2012 309.20p 313.70p 306.90p 312.60p 1452621
05/12/2012 293.40p 310.90p 293.40p 308.70p 1856060
04/12/2012 290.50p 294.00p 289.40p 291.60p 445623
03/12/2012 293.10p 293.90p 290.90p 290.90p 846068
30/11/2012 291.10p 294.80p 291.10p 292.50p 1103551
29/11/2012 285.90p 291.00p 285.90p 291.00p 830443
28/11/2012 275.00p 285.00p 274.70p 285.00p 1740089
27/11/2012 275.10p 277.20p 274.00p 275.50p 739735
26/11/2012 274.90p 275.50p 274.10p 274.40p 513254
23/11/2012 274.10p 275.90p 274.00p 275.40p 362749
22/11/2012 271.80p 274.93p 271.50p 274.90p 472080
21/11/2012 273.40p 274.80p 270.80p 271.50p 431195
20/11/2012 271.80p 277.10p 270.40p 273.90p 650489
19/11/2012 269.70p 272.03p 267.80p 272.00p 383081
16/11/2012 266.10p 270.10p 264.80p 268.00p 644254
15/11/2012 268.70p 269.10p 265.00p 265.90p 741268
14/11/2012 270.80p 272.80p 269.30p 269.30p 921706
13/11/2012 272.60p 274.20p 270.70p 272.00p 610198
12/11/2012 276.00p 277.60p 273.60p 273.60p 718455
09/11/2012 276.80p 278.40p 274.80p 276.20p 584992
08/11/2012 277.60p 278.73p 275.40p 275.80p 557950
07/11/2012 279.00p 279.20p 276.30p 277.10p 599777
06/11/2012 279.00p 280.30p 277.40p 277.60p 411429
05/11/2012 280.60p 282.95p 278.20p 278.50p 413183
02/11/2012 282.50p 285.20p 281.60p 282.20p 758919
01/11/2012 273.40p 285.10p 273.25p 282.10p 839819
31/10/2012 269.70p 275.50p 268.00p 274.40p 963835
30/10/2012 270.00p 271.80p 264.30p 270.70p 692941
29/10/2012 270.80p 272.00p 268.29p 270.40p 481026
26/10/2012 274.40p 274.40p 270.00p 271.70p 608879
25/10/2012 273.30p 277.20p 273.30p 275.60p 1640148
24/10/2012 273.20p 274.72p 272.10p 272.80p 883798
23/10/2012 276.90p 277.20p 272.00p 272.50p 748761
22/10/2012 277.70p 278.60p 275.90p 276.30p 548475
19/10/2012 278.90p 280.00p 277.70p 278.30p 436542
18/10/2012 278.10p 280.10p 277.20p 278.80p 376867
17/10/2012 279.10p 279.30p 274.50p 277.90p 871399
16/10/2012 281.00p 282.80p 277.80p 278.10p 2008179
15/10/2012 282.10p 282.54p 279.80p 280.50p 560218
12/10/2012 283.00p 284.60p 281.10p 281.80p 556002
11/10/2012 283.20p 289.50p 283.20p 283.40p 475355
10/10/2012 285.60p 286.20p 283.40p 283.40p 403704
09/10/2012 289.60p 291.00p 284.90p 287.10p 521153
08/10/2012 289.50p 291.00p 286.60p 289.70p 431251
05/10/2012 292.80p 292.80p 287.81p 290.80p 621795
04/10/2012 289.30p 293.31p 288.60p 292.10p 746769
03/10/2012 283.30p 291.99p 281.50p 288.80p 1505209
02/10/2012 281.20p 286.60p 281.20p 283.30p 525887
01/10/2012 280.30p 285.10p 280.30p 283.10p 657178
28/09/2012 282.20p 282.20p 280.00p 280.80p 934856
27/09/2012 281.00p 282.50p 279.40p 281.00p 725271
26/09/2012 283.30p 284.10p 278.80p 280.30p 645914
25/09/2012 286.20p 286.20p 282.80p 285.40p 388916
24/09/2012 284.90p 286.30p 284.70p 285.90p 462560
21/09/2012 288.90p 289.70p 282.40p 285.80p 1063374
20/09/2012 284.90p 289.00p 284.50p 287.90p 476398
19/09/2012 285.70p 286.43p 283.90p 286.40p 1022463
18/09/2012 289.60p 289.90p 285.10p 285.90p 1022290
17/09/2012 289.80p 290.60p 287.11p 290.50p 818706
14/09/2012 290.80p 291.80p 288.20p 290.90p 1180005
13/09/2012 290.60p 293.20p 290.30p 291.00p 625049
12/09/2012 290.70p 292.00p 290.50p 290.80p 497511
11/09/2012 290.10p 292.70p 289.40p 290.90p 545403
10/09/2012 290.90p 292.90p 289.80p 290.80p 568560
07/09/2012 296.20p 296.20p 290.70p 291.00p 585554
06/09/2012 290.00p 295.90p 289.20p 295.10p 624014
05/09/2012 290.40p 290.40p 287.10p 289.00p 569005
04/09/2012 292.10p 292.81p 289.00p 290.00p 774623
03/09/2012 286.10p 291.49p 286.10p 290.00p 688293
31/08/2012 288.20p 289.90p 284.90p 286.60p 1209515
30/08/2012 287.20p 288.80p 284.66p 287.90p 1348654
29/08/2012 286.50p 290.30p 286.50p 288.50p 1036403
28/08/2012 285.00p 295.00p 285.00p 292.40p 1352051
24/08/2012 294.40p 296.80p 292.80p 295.00p 436848
23/08/2012 293.20p 296.20p 292.90p 293.90p 1230805
22/08/2012 290.00p 296.39p 289.30p 293.00p 1155589
21/08/2012 296.90p 299.00p 296.18p 297.20p 662337
20/08/2012 297.30p 299.70p 296.28p 296.30p 811678
17/08/2012 292.40p 300.00p 292.40p 296.70p 1396361
16/08/2012 292.40p 295.30p 289.50p 292.20p 1623241
15/08/2012 282.90p 293.20p 279.00p 291.90p 1398206
14/08/2012 285.20p 287.60p 285.00p 286.50p 327952
13/08/2012 283.80p 285.90p 283.00p 285.00p 584948
10/08/2012 281.30p 287.30p 281.30p 284.30p 500941
09/08/2012 283.50p 285.40p 280.93p 281.60p 589803
08/08/2012 282.80p 284.10p 280.30p 282.80p 696010
07/08/2012 280.80p 283.90p 279.60p 283.90p 800268
06/08/2012 281.50p 282.80p 280.00p 281.20p 1094758
03/08/2012 283.20p 283.60p 279.60p 280.70p 1547266
02/08/2012 291.90p 292.80p 281.15p 281.90p 2095077
01/08/2012 283.00p 288.50p 283.00p 286.60p 1127690
31/07/2012 287.10p 288.50p 282.40p 282.40p 912275
30/07/2012 290.10p 294.50p 285.50p 286.50p 1030132
27/07/2012 288.60p 288.60p 280.80p 282.90p 1274163
26/07/2012 278.80p 284.00p 276.60p 282.70p 665825
25/07/2012 276.50p 278.60p 275.40p 277.80p 1217955
24/07/2012 274.10p 279.69p 271.67p 276.30p 1994060
23/07/2012 293.00p 293.20p 283.20p 284.00p 830198
20/07/2012 287.70p 288.80p 285.20p 286.70p 1206289
19/07/2012 286.30p 288.50p 283.90p 288.50p 1234697
18/07/2012 282.10p 284.30p 277.75p 283.70p 1847402
17/07/2012 279.00p 279.30p 277.20p 279.00p 1149841
16/07/2012 278.30p 280.58p 276.30p 277.30p 997376
13/07/2012 277.10p 279.80p 274.40p 278.80p 980111
12/07/2012 275.20p 277.30p 273.75p 276.30p 1313688
11/07/2012 271.00p 277.90p 271.00p 276.60p 1256525
10/07/2012 272.00p 275.10p 270.80p 273.30p 1089954
09/07/2012 274.60p 275.50p 271.10p 271.40p 963022
06/07/2012 273.80p 277.10p 273.30p 274.60p 941993
05/07/2012 272.50p 275.00p 268.62p 275.00p 1593603
04/07/2012 273.40p 273.70p 271.30p 272.10p 829633
03/07/2012 271.10p 274.90p 269.30p 274.10p 1699513
02/07/2012 267.40p 272.50p 267.40p 270.40p 1284414
29/06/2012 272.30p 272.80p 265.60p 266.40p 3956507
28/06/2012 262.70p 266.70p 259.50p 266.00p 2241334
27/06/2012 264.20p 265.81p 259.40p 261.90p 3533756
26/06/2012 256.90p 267.60p 256.90p 263.50p 5510398
25/06/2012 250.50p 252.21p 249.20p 249.80p 2656072
22/06/2012 251.30p 252.50p 250.00p 251.90p 959550
21/06/2012 253.80p 255.10p 251.82p 252.90p 2670914
20/06/2012 248.90p 256.30p 247.30p 254.00p 1975362
19/06/2012 246.80p 249.00p 243.99p 248.10p 1338011
18/06/2012 242.70p 246.80p 238.40p 245.90p 3008523
15/06/2012 234.20p 244.75p 232.30p 244.60p 6578987
14/06/2012 230.40p 232.70p 229.50p 232.70p 2546512
13/06/2012 234.40p 235.20p 227.90p 230.40p 1883480
12/06/2012 236.50p 236.64p 231.90p 233.80p 1378609
11/06/2012 242.10p 242.10p 235.30p 235.90p 1526595
08/06/2012 235.10p 238.10p 234.60p 238.00p 1764768
07/06/2012 237.90p 238.00p 234.00p 236.90p 1235947
06/06/2012 234.80p 236.70p 232.60p 235.90p 1252168
01/06/2012 233.80p 236.20p 231.10p 232.00p 1207653
31/05/2012 234.60p 239.70p 231.90p 233.50p 1541633
30/05/2012 234.50p 235.30p 231.40p 235.10p 1349232
29/05/2012 238.00p 239.20p 234.10p 234.10p 1140096
28/05/2012 237.00p 238.10p 234.90p 237.00p 584671
25/05/2012 233.70p 235.10p 231.40p 235.00p 1040298
24/05/2012 233.60p 235.67p 231.70p 234.80p 746538
23/05/2012 232.60p 234.10p 230.21p 232.10p 1099498
22/05/2012 239.10p 239.10p 231.20p 233.90p 1257893
21/05/2012 235.50p 239.30p 233.10p 234.20p 954578
18/05/2012 231.20p 237.00p 229.01p 236.00p 2259094
17/05/2012 236.60p 239.20p 233.20p 233.20p 984853
16/05/2012 236.00p 237.70p 233.00p 236.40p 1283682
15/05/2012 241.20p 242.90p 238.20p 238.20p 1197338
14/05/2012 245.00p 245.00p 239.20p 240.60p 866697
11/05/2012 245.70p 247.90p 242.51p 245.40p 1113184
10/05/2012 243.60p 247.70p 240.30p 246.70p 1687480
09/05/2012 246.60p 246.60p 239.20p 241.40p 1304410
08/05/2012 250.90p 250.90p 243.90p 243.90p 1327901
04/05/2012 254.40p 254.40p 247.20p 250.00p 1151415
03/05/2012 254.00p 255.00p 250.90p 254.10p 1787175
02/05/2012 257.20p 257.20p 250.70p 252.50p 1727358
01/05/2012 246.70p 255.80p 246.70p 255.10p 1121583
30/04/2012 250.60p 250.90p 245.00p 248.00p 1077652
27/04/2012 248.20p 251.10p 246.10p 250.60p 824042
26/04/2012 251.00p 252.20p 246.40p 248.30p 1099745
25/04/2012 253.00p 254.90p 249.70p 250.50p 1351961
24/04/2012 252.50p 257.30p 251.70p 252.20p 3407017
23/04/2012 250.20p 253.80p 246.90p 247.60p 2126905
20/04/2012 245.70p 253.30p 245.10p 253.10p 4625763
19/04/2012 247.50p 247.80p 243.40p 244.80p 1315268
18/04/2012 250.90p 250.90p 244.80p 246.00p 1575222
17/04/2012 241.40p 251.60p 238.80p 249.40p 3048204
16/04/2012 245.00p 248.10p 239.80p 240.50p 2306863
13/04/2012 245.00p 245.80p 242.50p 243.50p 1989651
12/04/2012 240.10p 245.50p 237.00p 245.00p 1415573
11/04/2012 237.90p 240.10p 235.70p 239.30p 1524439
10/04/2012 244.00p 244.00p 237.60p 238.30p 1966806
05/04/2012 247.90p 249.40p 242.10p 244.80p 1352398
04/04/2012 249.20p 250.37p 244.04p 246.80p 2224222
03/04/2012 249.20p 251.50p 247.00p 250.30p 1769606
02/04/2012 256.10p 256.60p 246.90p 248.20p 3380542

*Close Price adjusted for both dividends and splits