Stagecoach Group (SGC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/09/2010 174.50p 179.67p 174.19p 179.67p 2021416
31/08/2010 175.21p 175.61p 172.47p 174.70p 1910752
27/08/2010 173.48p 177.14p 172.37p 176.33p 1713798
26/08/2010 172.88p 174.80p 171.85p 172.67p 2066667
25/08/2010 173.48p 175.41p 171.96p 172.47p 2102707
24/08/2010 172.57p 174.50p 172.06p 173.08p 1585699
23/08/2010 173.59p 174.60p 172.06p 173.79p 1564350
20/08/2010 172.47p 173.08p 171.96p 172.47p 2172483
19/08/2010 173.79p 177.24p 171.28p 172.47p 1561927
18/08/2010 169.93p 176.43p 169.93p 172.37p 2547214
17/08/2010 169.73p 170.24p 167.80p 169.73p 1292300
16/08/2010 168.01p 168.47p 166.38p 167.50p 2505119
13/08/2010 164.25p 168.61p 163.34p 168.01p 4121242
12/08/2010 162.32p 163.54p 160.60p 163.03p 1818044
11/08/2010 170.34p 170.85p 163.14p 163.44p 1582670
10/08/2010 172.77p 172.98p 168.51p 169.93p 2539484
09/08/2010 175.51p 175.51p 172.57p 172.88p 651200
06/08/2010 173.69p 176.02p 172.47p 172.77p 1136224
05/08/2010 175.82p 177.95p 174.80p 174.80p 988691
04/08/2010 182.82p 182.82p 173.69p 176.12p 1681065
03/08/2010 176.73p 180.38p 175.61p 179.57p 1542380
02/08/2010 173.18p 176.83p 172.27p 176.02p 2689110
30/07/2010 177.64p 177.64p 170.24p 170.75p 2482172
29/07/2010 181.19p 181.19p 177.04p 177.04p 2133543
28/07/2010 187.59p 187.59p 179.37p 179.88p 2085282
27/07/2010 186.06p 187.48p 185.46p 186.47p 1808231
26/07/2010 188.91p 188.91p 183.43p 184.54p 1326178
23/07/2010 185.46p 188.20p 184.85p 186.27p 1605362
22/07/2010 181.50p 185.15p 179.57p 184.54p 3350025
21/07/2010 179.57p 182.62p 179.57p 181.50p 4332940
20/07/2010 180.59p 180.79p 177.75p 179.57p 1536794
19/07/2010 180.08p 182.31p 177.34p 178.76p 2800860
16/07/2010 185.05p 187.18p 184.64p 184.95p 1014828
15/07/2010 186.37p 187.08p 184.85p 186.17p 1299556
14/07/2010 186.98p 187.59p 184.85p 186.06p 1918960
13/07/2010 183.73p 186.37p 183.73p 185.56p 1979113
12/07/2010 186.88p 187.38p 183.43p 184.34p 1973272
09/07/2010 185.25p 187.59p 185.15p 187.08p 988597
08/07/2010 186.06p 187.08p 184.34p 185.56p 2382668
07/07/2010 179.88p 184.30p 179.47p 184.04p 2997839
06/07/2010 180.89p 182.41p 178.96p 182.41p 1995125
05/07/2010 178.46p 179.98p 176.02p 178.86p 1321213
02/07/2010 176.02p 178.05p 174.60p 177.14p 2218060
01/07/2010 177.75p 181.91p 173.89p 173.89p 3247893
30/06/2010 183.12p 183.73p 178.66p 179.57p 2664550
29/06/2010 191.85p 192.15p 182.72p 183.02p 3958751
28/06/2010 199.15p 199.15p 192.46p 192.96p 3176368
25/06/2010 197.12p 198.64p 194.99p 197.12p 4122528
24/06/2010 195.20p 195.20p 191.44p 193.17p 8604671
23/06/2010 193.27p 198.64p 187.08p 193.57p 3190961
22/06/2010 192.66p 194.18p 191.75p 193.37p 1432896
21/06/2010 197.02p 197.02p 191.95p 192.15p 2655888
18/06/2010 193.06p 196.51p 191.85p 193.27p 3992976
17/06/2010 194.79p 195.40p 190.02p 193.57p 3716338
16/06/2010 191.14p 191.14p 187.38p 188.91p 3044700
15/06/2010 187.89p 190.33p 186.47p 188.80p 3215802
14/06/2010 184.95p 188.40p 184.95p 188.09p 1241625
11/06/2010 184.34p 186.27p 182.82p 184.64p 2250286
10/06/2010 179.88p 183.53p 178.05p 182.62p 2594364
09/06/2010 182.11p 182.72p 180.18p 182.62p 2132200
08/06/2010 188.50p 188.50p 179.27p 180.28p 2491473
07/06/2010 190.53p 191.04p 186.77p 186.77p 1061589
04/06/2010 194.18p 196.11p 189.11p 190.53p 1505680
03/06/2010 191.14p 195.50p 188.40p 194.99p 1694029
02/06/2010 186.47p 189.92p 184.85p 189.21p 1608027
01/06/2010 184.34p 187.48p 181.70p 186.06p 1537230
28/05/2010 187.89p 189.51p 186.67p 186.77p 1385495
27/05/2010 184.14p 189.72p 184.14p 188.20p 1869422
26/05/2010 181.70p 187.08p 181.42p 183.93p 1705835
25/05/2010 183.22p 183.22p 178.05p 178.66p 1420930
24/05/2010 187.28p 192.76p 183.73p 185.35p 726188
21/05/2010 183.02p 185.25p 181.34p 185.25p 2308580
20/05/2010 187.59p 189.51p 179.67p 181.70p 1854374
19/05/2010 188.91p 190.83p 185.76p 186.06p 2159868
18/05/2010 189.21p 191.85p 186.47p 191.14p 880474
17/05/2010 191.44p 192.46p 188.50p 188.50p 1502982
14/05/2010 198.54p 199.62p 192.46p 193.47p 1043020
13/05/2010 196.92p 199.15p 196.11p 198.34p 717349
12/05/2010 190.83p 196.92p 189.31p 196.01p 1783369
11/05/2010 191.64p 191.75p 188.70p 190.63p 1718907
10/05/2010 189.51p 195.01p 187.79p 192.46p 2294298
07/05/2010 188.50p 188.80p 180.99p 183.02p 1769040
06/05/2010 192.46p 196.31p 191.44p 191.44p 1789344
05/05/2010 197.02p 197.22p 190.43p 193.17p 1459824
04/05/2010 204.22p 204.83p 196.41p 196.92p 2127352
30/04/2010 200.37p 204.22p 197.53p 199.86p 2978183
29/04/2010 201.08p 201.08p 197.12p 199.15p 5216296
28/04/2010 207.88p 207.88p 197.93p 199.86p 5909824
27/04/2010 200.78p 203.21p 197.02p 197.02p 2098796
26/04/2010 201.38p 203.41p 199.66p 201.38p 1637341
23/04/2010 198.14p 201.18p 197.93p 200.27p 1439794
22/04/2010 194.49p 200.88p 194.28p 197.43p 2624821
21/04/2010 193.57p 195.80p 192.92p 193.47p 1115584
20/04/2010 191.75p 193.17p 190.02p 192.76p 1893758
19/04/2010 189.92p 192.05p 187.99p 190.83p 1679715
16/04/2010 191.64p 192.76p 190.22p 190.43p 1601595
15/04/2010 192.76p 192.76p 190.63p 192.05p 1938460
14/04/2010 189.41p 192.15p 189.41p 191.34p 861964
13/04/2010 189.72p 191.44p 189.62p 189.92p 1440259
12/04/2010 190.53p 192.56p 190.17p 191.14p 1278380
09/04/2010 187.79p 190.93p 186.88p 188.60p 993351
08/04/2010 189.62p 192.15p 187.79p 187.79p 1199482
07/04/2010 189.21p 190.22p 188.09p 188.70p 1247835
06/04/2010 186.57p 189.92p 186.57p 188.40p 1041409
01/04/2010 185.05p 188.91p 185.05p 187.69p 1499958
31/03/2010 184.95p 190.22p 184.95p 185.86p 2215170
30/03/2010 187.18p 189.11p 186.37p 187.59p 1130273
29/03/2010 188.70p 189.41p 187.28p 188.30p 1361351
26/03/2010 188.30p 192.76p 188.30p 190.63p 1050602
25/03/2010 191.95p 191.95p 187.99p 189.31p 1895900
24/03/2010 189.31p 194.38p 188.60p 188.80p 2099511
23/03/2010 190.63p 192.86p 188.20p 189.72p 1542641
22/03/2010 193.27p 193.27p 189.11p 189.62p 1457656
19/03/2010 194.79p 196.92p 192.97p 194.79p 2524426
18/03/2010 188.50p 198.95p 188.50p 195.50p 2186719
17/03/2010 185.56p 191.34p 184.14p 189.82p 3364141
16/03/2010 183.33p 185.86p 183.33p 183.83p 1133464
15/03/2010 186.57p 187.38p 183.63p 184.44p 719980
12/03/2010 181.40p 186.17p 180.99p 186.06p 1275147
11/03/2010 181.50p 182.82p 180.59p 182.01p 1596385
10/03/2010 181.19p 182.01p 180.28p 180.79p 1163440
09/03/2010 182.92p 182.92p 180.48p 182.41p 842387
08/03/2010 184.34p 184.44p 180.99p 182.72p 1853374
05/03/2010 183.93p 185.35p 182.82p 183.53p 1747144
04/03/2010 186.06p 187.38p 182.92p 184.54p 1514792
03/03/2010 181.70p 188.20p 181.00p 187.38p 2322688
02/03/2010 178.25p 183.33p 178.25p 181.60p 2053304
01/03/2010 177.54p 179.37p 177.14p 177.85p 2165707
26/02/2010 175.21p 177.44p 173.38p 177.44p 1053674
25/02/2010 177.75p 177.95p 172.88p 174.09p 1483859
24/02/2010 180.59p 182.21p 178.56p 178.96p 3385794
23/02/2010 185.96p 186.57p 184.54p 185.05p 1679182
22/02/2010 182.82p 186.37p 181.40p 185.35p 2165793
19/02/2010 180.99p 182.41p 180.38p 181.91p 1402781
18/02/2010 182.01p 182.51p 180.59p 182.21p 1134362
17/02/2010 176.63p 182.21p 174.19p 181.50p 2254058
16/02/2010 176.22p 176.22p 174.90p 176.02p 862252
15/02/2010 173.59p 176.12p 173.08p 175.51p 1566703
12/02/2010 175.92p 175.92p 171.86p 173.28p 3545102
11/02/2010 175.72p 176.02p 174.30p 175.31p 2374537
10/02/2010 173.48p 176.53p 173.08p 175.51p 4685449
09/02/2010 174.50p 174.60p 171.86p 172.77p 1373109
08/02/2010 176.02p 176.02p 172.77p 174.50p 2184772
05/02/2010 176.43p 176.43p 173.28p 175.41p 5313530
04/02/2010 177.14p 177.75p 176.22p 177.04p 3654228
03/02/2010 177.44p 177.47p 175.51p 176.83p 2332300
02/02/2010 178.56p 179.98p 177.34p 179.57p 4092336
01/02/2010 177.85p 179.57p 177.34p 178.05p 1222051
29/01/2010 179.67p 180.08p 176.33p 178.56p 2512606
28/01/2010 181.19p 185.96p 178.46p 178.46p 3919231
27/01/2010 178.15p 181.60p 177.95p 180.59p 2122332
26/01/2010 178.56p 179.47p 177.44p 179.47p 1628624
25/01/2010 177.14p 180.08p 176.33p 179.06p 1998790
22/01/2010 178.66p 180.08p 176.63p 177.54p 2123695
21/01/2010 180.69p 182.11p 179.37p 179.37p 2385136
20/01/2010 180.79p 182.62p 180.18p 181.50p 5198694
19/01/2010 179.57p 180.28p 176.93p 179.77p 1362453
18/01/2010 181.91p 181.91p 180.08p 180.59p 937832
15/01/2010 180.59p 195.60p 179.27p 182.11p 6486132
14/01/2010 180.79p 180.79p 176.53p 179.06p 2731528
13/01/2010 177.44p 179.17p 176.43p 178.66p 1586768
12/01/2010 178.35p 178.56p 176.63p 177.54p 3178608
11/01/2010 180.59p 181.50p 177.24p 177.54p 2891246
08/01/2010 180.28p 183.53p 178.66p 179.77p 3284713
07/01/2010 180.38p 181.40p 175.72p 180.69p 4062982
06/01/2010 177.54p 182.62p 176.93p 181.60p 1900004
05/01/2010 175.31p 178.25p 174.90p 178.05p 3110919
04/01/2010 168.72p 174.90p 168.72p 174.60p 1508474
31/12/2009 172.57p 176.19p 170.85p 171.96p 431513
30/12/2009 172.98p 176.02p 171.35p 173.28p 1412417
29/12/2009 169.73p 172.77p 169.73p 172.77p 583416
24/12/2009 168.82p 171.05p 168.82p 171.05p 88916
23/12/2009 169.43p 171.05p 169.12p 170.44p 678066
22/12/2009 167.70p 170.95p 167.70p 170.24p 965613
21/12/2009 163.64p 169.22p 163.64p 168.51p 717718
18/12/2009 166.59p 170.85p 166.28p 168.01p 1990267
17/12/2009 168.72p 171.05p 165.57p 167.30p 1297071
16/12/2009 164.15p 168.92p 164.15p 168.41p 3491382
15/12/2009 167.30p 167.30p 163.85p 164.56p 1201958
14/12/2009 165.77p 170.14p 165.67p 166.08p 1683795
11/12/2009 164.46p 169.63p 164.46p 167.30p 3328618
10/12/2009 160.70p 174.50p 159.79p 162.93p 4460310
09/12/2009 155.63p 162.32p 153.40p 160.09p 4155311
08/12/2009 151.77p 154.46p 151.37p 152.08p 3550506
07/12/2009 157.66p 157.66p 151.87p 153.19p 1593777
04/12/2009 152.18p 157.56p 152.18p 156.64p 1580892
03/12/2009 152.38p 154.72p 152.18p 153.70p 1903211
02/12/2009 150.35p 152.79p 148.73p 152.18p 1694298
01/12/2009 148.63p 150.35p 147.61p 149.64p 1565263
30/11/2009 150.15p 150.15p 146.19p 146.50p 2151342
27/11/2009 148.93p 150.45p 147.61p 150.15p 1334196
26/11/2009 152.18p 152.89p 149.85p 150.15p 2114072
25/11/2009 152.08p 153.80p 150.96p 152.28p 914202
24/11/2009 151.27p 154.11p 151.06p 151.67p 1393811
23/11/2009 153.19p 155.12p 151.16p 153.19p 1289494
20/11/2009 153.50p 153.70p 151.37p 152.28p 2840791
19/11/2009 152.89p 153.88p 151.59p 152.38p 2386210
18/11/2009 151.77p 153.91p 150.86p 152.18p 1715901
17/11/2009 150.76p 154.41p 150.66p 151.27p 2338618
16/11/2009 151.06p 152.69p 149.64p 151.57p 2288686

*Close Price adjusted for both dividends and splits