Stagecoach Group (SGC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/06/2011 243.18p 246.23p 242.95p 245.31p 1425370
17/06/2011 242.88p 247.55p 242.68p 246.53p 2758341
16/06/2011 244.50p 246.58p 242.57p 246.12p 1590860
15/06/2011 246.94p 248.15p 244.60p 245.72p 2202204
14/06/2011 246.53p 249.47p 245.52p 246.53p 1902263
13/06/2011 248.56p 248.56p 246.02p 246.23p 1234048
10/06/2011 248.97p 251.20p 247.65p 248.66p 1609850
09/06/2011 248.05p 251.10p 244.91p 250.08p 2877578
08/06/2011 250.69p 253.33p 248.26p 249.68p 1458103
07/06/2011 253.12p 255.56p 251.10p 251.20p 731844
06/06/2011 251.81p 253.94p 251.20p 253.43p 1426930
03/06/2011 247.95p 257.99p 247.95p 252.72p 3511647
02/06/2011 240.24p 247.34p 237.39p 243.59p 2768500
01/06/2011 241.86p 243.69p 239.33p 241.46p 1212448
31/05/2011 241.36p 244.40p 240.75p 240.95p 2220583
27/05/2011 242.78p 243.89p 240.34p 241.66p 755751
26/05/2011 241.05p 244.91p 240.34p 240.95p 853848
25/05/2011 240.85p 244.60p 240.04p 240.54p 1021433
24/05/2011 241.46p 242.47p 238.21p 241.36p 1622149
23/05/2011 242.88p 245.52p 236.28p 241.36p 1566287
20/05/2011 243.59p 246.83p 242.98p 244.50p 1357112
19/05/2011 243.59p 247.55p 241.56p 243.18p 1770981
18/05/2011 246.83p 246.83p 241.26p 243.18p 2229261
17/05/2011 243.59p 249.68p 243.59p 245.41p 1209060
16/05/2011 247.85p 250.79p 245.41p 246.43p 1262633
13/05/2011 249.57p 250.79p 248.15p 248.97p 1350121
12/05/2011 246.02p 250.99p 245.62p 249.57p 1256791
11/05/2011 249.17p 250.18p 245.31p 247.55p 2098106
10/05/2011 247.65p 251.10p 246.33p 249.07p 1181981
09/05/2011 245.82p 249.98p 243.75p 247.44p 953881
06/05/2011 244.10p 249.07p 242.07p 246.94p 2076127
05/05/2011 240.85p 245.11p 237.31p 244.20p 1805301
04/05/2011 241.46p 242.57p 237.91p 239.23p 1806860
03/05/2011 250.08p 251.60p 240.85p 241.97p 2300853
28/04/2011 241.26p 253.78p 239.83p 250.49p 1880722
27/04/2011 239.12p 241.76p 236.79p 239.94p 1640634
26/04/2011 236.69p 239.94p 235.88p 238.21p 908156
21/04/2011 239.63p 241.56p 235.37p 236.59p 1003626
20/04/2011 232.02p 238.62p 231.92p 238.62p 2377321
19/04/2011 230.10p 232.02p 229.28p 230.50p 894106
18/04/2011 233.14p 234.15p 227.05p 229.18p 1026424
15/04/2011 232.94p 236.79p 229.24p 233.14p 4109991
14/04/2011 220.56p 236.89p 218.23p 232.12p 6082958
13/04/2011 217.31p 222.79p 215.89p 220.86p 1060913
12/04/2011 215.59p 218.73p 214.37p 216.70p 923572
11/04/2011 215.79p 217.41p 214.98p 215.89p 440656
08/04/2011 216.80p 217.21p 214.57p 215.89p 814141
07/04/2011 218.94p 219.34p 215.69p 216.09p 1170669
06/04/2011 218.02p 219.34p 217.52p 218.83p 766369
05/04/2011 220.46p 221.27p 216.09p 217.52p 1338612
04/04/2011 219.44p 222.18p 217.36p 220.76p 1550738
01/04/2011 220.05p 220.05p 217.41p 219.14p 1152106
31/03/2011 217.82p 221.17p 217.62p 218.53p 2356268
30/03/2011 218.83p 220.86p 214.98p 217.62p 2636793
29/03/2011 213.46p 217.41p 212.54p 217.11p 1737167
28/03/2011 213.66p 213.86p 211.73p 213.46p 1793334
25/03/2011 212.04p 213.66p 211.22p 212.95p 1561659
24/03/2011 208.99p 211.83p 208.49p 211.02p 2077256
23/03/2011 207.57p 209.40p 205.95p 208.18p 749832
22/03/2011 207.98p 208.38p 206.05p 208.18p 1552000
21/03/2011 205.85p 210.51p 202.70p 207.88p 1340857
18/03/2011 203.92p 208.38p 203.92p 205.85p 2379510
17/03/2011 200.78p 205.14p 199.15p 203.51p 1357563
16/03/2011 201.08p 205.14p 199.96p 199.96p 1735132
15/03/2011 201.79p 202.40p 195.40p 200.27p 2074948
14/03/2011 208.89p 210.82p 204.63p 204.83p 1552527
11/03/2011 211.94p 211.94p 207.07p 210.31p 3944340
10/03/2011 215.28p 217.01p 210.31p 211.83p 1446853
09/03/2011 217.62p 220.46p 215.69p 216.80p 1922484
08/03/2011 215.08p 218.33p 215.08p 217.62p 1068988
07/03/2011 216.91p 216.91p 212.44p 214.78p 1776872
04/03/2011 213.56p 217.62p 213.56p 214.67p 1949958
03/03/2011 213.46p 216.60p 212.14p 213.66p 1603720
02/03/2011 210.62p 210.62p 207.78p 208.79p 814158
01/03/2011 210.92p 214.47p 209.09p 211.33p 1631194
28/02/2011 209.30p 211.53p 207.78p 210.11p 2180416
25/02/2011 209.40p 212.01p 208.18p 209.30p 881429
24/02/2011 210.62p 210.62p 206.25p 208.99p 993575
23/02/2011 214.37p 214.37p 209.30p 211.12p 1661884
22/02/2011 215.69p 216.09p 213.05p 213.86p 1140416
21/02/2011 217.21p 219.14p 216.60p 216.60p 1216005
18/02/2011 216.60p 218.63p 216.60p 218.33p 1062379
17/02/2011 216.30p 216.80p 214.44p 214.88p 953740
16/02/2011 214.47p 215.69p 213.25p 215.08p 923710
15/02/2011 217.11p 218.83p 215.38p 216.40p 1152402
14/02/2011 214.07p 221.47p 214.07p 217.31p 1147455
11/02/2011 218.23p 218.41p 214.47p 217.11p 946564
10/02/2011 218.83p 218.83p 213.59p 217.52p 1145116
09/02/2011 218.83p 220.66p 216.40p 218.43p 1737502
08/02/2011 222.69p 224.21p 218.83p 219.85p 2056249
07/02/2011 224.52p 226.44p 221.98p 223.91p 1778724
04/02/2011 220.76p 226.34p 217.42p 223.20p 4256423
03/02/2011 218.43p 220.46p 217.01p 217.82p 1371014
02/02/2011 219.24p 220.76p 216.60p 218.63p 2260724
01/02/2011 215.18p 220.25p 215.18p 219.14p 4022725
31/01/2011 211.83p 213.66p 211.02p 212.95p 1493447
28/01/2011 212.04p 213.56p 210.92p 212.54p 1215312
27/01/2011 207.47p 213.05p 207.22p 212.54p 2599215
26/01/2011 208.89p 210.84p 205.54p 207.27p 3398795
25/01/2011 207.47p 210.01p 207.35p 209.20p 1806841
24/01/2011 203.92p 207.67p 202.80p 206.15p 892538
21/01/2011 205.24p 207.67p 201.28p 203.41p 1241064
20/01/2011 209.20p 209.60p 203.62p 204.53p 2018114
19/01/2011 213.76p 215.49p 207.27p 208.89p 1645305
18/01/2011 213.76p 214.67p 212.44p 214.07p 667624
17/01/2011 214.67p 216.44p 212.65p 213.76p 397638
14/01/2011 215.49p 217.90p 212.85p 215.59p 453939
13/01/2011 219.24p 219.24p 210.91p 215.69p 1248411
12/01/2011 222.28p 223.18p 217.41p 218.33p 1120968
11/01/2011 221.27p 223.20p 220.25p 222.08p 980103
10/01/2011 218.94p 221.00p 217.11p 219.44p 665385
07/01/2011 217.82p 220.25p 217.15p 218.73p 692966
06/01/2011 223.20p 226.44p 218.23p 218.53p 1024335
05/01/2011 218.53p 224.72p 216.30p 222.99p 1577632
04/01/2011 218.02p 220.46p 214.88p 218.73p 972700
31/12/2010 216.20p 216.99p 214.88p 215.28p 87247
30/12/2010 217.01p 218.23p 216.20p 217.01p 529152
29/12/2010 216.60p 221.17p 216.50p 217.01p 846815
24/12/2010 220.66p 220.66p 217.11p 218.33p 401821
23/12/2010 219.04p 220.05p 217.82p 218.12p 644344
22/12/2010 215.38p 219.24p 213.66p 218.43p 996913
21/12/2010 212.14p 214.09p 210.21p 212.85p 1027648
20/12/2010 214.78p 215.05p 211.02p 211.12p 769382
17/12/2010 212.75p 217.52p 211.95p 217.01p 1961783
16/12/2010 216.40p 218.73p 210.11p 211.73p 1376025
15/12/2010 209.70p 212.44p 207.37p 210.72p 1368439
14/12/2010 208.49p 209.91p 205.14p 209.30p 1305583
13/12/2010 210.92p 210.92p 205.34p 207.27p 1333149
10/12/2010 211.83p 212.85p 205.14p 208.18p 1354843
09/12/2010 210.11p 213.86p 207.49p 211.33p 1734663
08/12/2010 218.33p 223.62p 214.37p 215.08p 2416430
07/12/2010 212.75p 220.15p 211.22p 218.12p 1811325
06/12/2010 207.88p 214.67p 207.37p 211.53p 1325806
03/12/2010 207.98p 208.38p 205.24p 207.17p 1362627
02/12/2010 203.82p 208.89p 202.09p 208.08p 4197566
01/12/2010 201.79p 204.12p 200.07p 202.80p 1685388
30/11/2010 204.02p 204.22p 199.86p 199.96p 1093950
29/11/2010 201.28p 205.44p 201.28p 201.99p 1305981
26/11/2010 202.50p 203.31p 200.17p 202.70p 703426
25/11/2010 200.67p 203.11p 200.37p 202.91p 813710
24/11/2010 201.79p 202.50p 199.71p 201.69p 1282468
23/11/2010 207.37p 207.67p 201.79p 201.89p 1546545
22/11/2010 207.88p 209.60p 206.57p 207.37p 1011656
19/11/2010 208.08p 208.49p 205.95p 207.07p 1854091
18/11/2010 207.07p 208.99p 206.56p 208.18p 3110603
17/11/2010 205.24p 208.49p 204.22p 206.96p 1341407
16/11/2010 209.70p 210.51p 205.44p 206.46p 1740018
15/11/2010 211.02p 211.83p 207.67p 208.99p 3243493
12/11/2010 213.05p 213.46p 210.92p 212.24p 1288124
11/11/2010 217.72p 219.34p 213.05p 214.37p 2667040
10/11/2010 223.20p 224.72p 215.99p 218.12p 1715564
09/11/2010 225.63p 225.63p 218.83p 220.36p 1508787
08/11/2010 226.24p 229.39p 224.52p 225.23p 1754610
05/11/2010 219.44p 229.08p 218.53p 227.25p 1694228
04/11/2010 225.53p 225.53p 218.94p 219.75p 1266464
03/11/2010 220.46p 224.72p 216.50p 222.59p 1878744
02/11/2010 215.99p 224.74p 215.08p 219.24p 4656278
01/11/2010 212.95p 219.04p 210.92p 217.31p 1563461
29/10/2010 210.01p 212.54p 208.49p 212.04p 1996549
28/10/2010 212.14p 212.34p 208.18p 212.04p 1170312
27/10/2010 210.31p 215.08p 208.49p 210.72p 1520527
26/10/2010 211.63p 213.15p 209.70p 210.51p 3161411
25/10/2010 210.92p 213.66p 209.50p 212.54p 2762527
22/10/2010 217.92p 219.95p 206.66p 209.40p 3242523
21/10/2010 207.78p 220.15p 204.53p 219.04p 14272253
20/10/2010 189.92p 212.04p 189.31p 208.08p 7889079
19/10/2010 190.02p 191.64p 188.40p 190.22p 1194698
18/10/2010 184.95p 190.73p 184.95p 189.82p 1514167
15/10/2010 190.63p 190.63p 186.27p 187.69p 1467992
14/10/2010 184.95p 189.11p 184.95p 185.66p 2735306
13/10/2010 185.15p 187.48p 183.83p 186.47p 952061
12/10/2010 184.34p 186.27p 184.34p 185.15p 1503448
11/10/2010 185.76p 187.89p 185.15p 186.17p 1633147
08/10/2010 185.66p 186.67p 184.14p 184.75p 1020798
07/10/2010 188.30p 190.83p 185.05p 185.76p 1130613
06/10/2010 185.66p 188.40p 185.66p 187.48p 838863
05/10/2010 184.64p 187.08p 183.73p 185.05p 1420742
04/10/2010 182.72p 185.35p 181.60p 184.85p 678236
01/10/2010 185.76p 187.28p 179.57p 183.02p 1864597
30/09/2010 185.66p 187.18p 183.10p 184.85p 915159
29/09/2010 190.73p 190.73p 184.75p 185.76p 2349586
28/09/2010 187.59p 188.30p 184.34p 187.79p 2043691
27/09/2010 187.59p 188.80p 186.77p 187.28p 613632
24/09/2010 184.64p 187.59p 184.64p 186.88p 880662
23/09/2010 187.08p 187.89p 183.93p 186.06p 791369
22/09/2010 190.22p 190.22p 186.17p 186.17p 1066973
21/09/2010 187.69p 189.72p 187.69p 188.50p 733517
20/09/2010 186.98p 189.21p 186.70p 189.21p 658447
17/09/2010 187.79p 191.98p 185.35p 186.88p 3038700
16/09/2010 188.09p 188.79p 185.86p 187.79p 1113494
15/09/2010 186.88p 187.99p 185.66p 187.89p 1485881
14/09/2010 189.62p 189.62p 186.17p 187.48p 3200650
13/09/2010 187.08p 190.53p 187.08p 188.60p 2257240
10/09/2010 186.57p 189.41p 185.66p 187.59p 1175003
09/09/2010 188.40p 190.63p 187.59p 188.30p 1440926
08/09/2010 185.76p 189.31p 185.76p 187.69p 1086151
07/09/2010 189.11p 189.72p 187.18p 188.20p 1971766
06/09/2010 189.01p 190.73p 187.89p 189.21p 1611102
03/09/2010 186.47p 191.14p 184.24p 189.41p 3346121
02/09/2010 177.85p 187.48p 177.85p 186.17p 2813467

*Close Price adjusted for both dividends and splits