Stagecoach Group (SGC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/08/2018 159.10p 161.70p 156.50p 161.10p 2290821
31/07/2018 163.60p 164.20p 159.60p 159.60p 1634209
30/07/2018 162.80p 164.80p 161.80p 162.90p 593509
27/07/2018 166.50p 167.30p 160.90p 163.00p 855560
26/07/2018 160.60p 167.40p 158.28p 167.20p 1532156
25/07/2018 167.30p 168.68p 163.50p 163.70p 1131314
24/07/2018 171.30p 172.23p 167.20p 167.70p 1258310
23/07/2018 169.10p 171.10p 168.70p 169.90p 1085373
20/07/2018 167.60p 172.30p 166.60p 170.10p 1147967
19/07/2018 165.80p 170.60p 163.80p 169.00p 1407684
18/07/2018 159.90p 166.50p 156.40p 164.20p 2548289
17/07/2018 156.60p 161.30p 155.40p 159.00p 2230364
16/07/2018 160.00p 161.80p 151.40p 152.90p 1733716
13/07/2018 158.70p 161.50p 158.00p 160.50p 649048
12/07/2018 157.30p 159.20p 155.10p 158.70p 767652
11/07/2018 158.30p 159.70p 156.50p 157.50p 1409922
10/07/2018 162.20p 162.20p 158.90p 158.90p 1131066
09/07/2018 159.50p 164.50p 157.60p 162.30p 1517280
06/07/2018 155.50p 159.20p 151.35p 159.10p 2247477
05/07/2018 156.70p 159.48p 154.30p 154.90p 1551769
04/07/2018 150.20p 158.80p 147.90p 157.80p 1753294
03/07/2018 150.00p 152.10p 143.90p 150.20p 3225590
02/07/2018 139.60p 151.60p 138.50p 149.50p 3116318
29/06/2018 139.60p 141.60p 129.00p 141.60p 3298822
28/06/2018 131.10p 141.60p 124.30p 139.90p 4308307
27/06/2018 137.80p 137.80p 133.00p 134.10p 1634886
26/06/2018 133.20p 136.70p 130.70p 135.90p 1211215
25/06/2018 134.10p 134.40p 131.80p 133.10p 945268
22/06/2018 131.60p 135.50p 131.60p 134.50p 3914317
21/06/2018 136.00p 136.00p 131.60p 132.40p 785278
20/06/2018 137.20p 137.30p 134.30p 135.00p 783293
19/06/2018 135.20p 136.60p 134.10p 135.60p 744508
18/06/2018 138.40p 138.40p 135.50p 135.90p 624997
15/06/2018 141.60p 142.40p 137.30p 137.30p 1659568
14/06/2018 139.30p 142.70p 137.30p 141.00p 1161334
13/06/2018 138.40p 139.30p 136.40p 138.80p 1157102
12/06/2018 136.70p 138.96p 135.70p 138.10p 921424
11/06/2018 136.40p 137.10p 134.70p 136.30p 619896
08/06/2018 138.50p 138.87p 135.20p 136.20p 636420
07/06/2018 139.50p 140.70p 137.80p 139.20p 1341009
06/06/2018 141.30p 143.60p 136.70p 139.20p 2969191
05/06/2018 154.70p 154.70p 142.70p 142.70p 1725135
04/06/2018 155.80p 155.80p 152.60p 154.00p 1197292
01/06/2018 150.60p 154.30p 150.00p 152.70p 2126609
31/05/2018 156.10p 156.10p 149.90p 149.90p 1611640
30/05/2018 156.40p 156.60p 154.00p 155.60p 1320395
29/05/2018 158.40p 158.40p 154.20p 156.00p 794414
25/05/2018 158.10p 159.40p 156.80p 158.50p 669058
24/05/2018 158.70p 159.60p 156.90p 157.50p 488449
23/05/2018 158.70p 160.30p 158.00p 158.60p 728247
22/05/2018 158.90p 161.30p 158.13p 158.80p 759442
21/05/2018 157.60p 159.70p 156.80p 158.60p 864754
18/05/2018 159.50p 159.51p 156.00p 157.10p 713208
17/05/2018 154.50p 160.60p 154.50p 159.20p 1174584
16/05/2018 153.70p 156.40p 144.49p 154.90p 1901018
15/05/2018 154.40p 156.00p 152.30p 153.50p 865549
14/05/2018 156.00p 156.00p 153.70p 154.40p 714884
11/05/2018 150.10p 155.30p 150.10p 154.30p 1019065
10/05/2018 152.80p 152.80p 150.00p 150.40p 647692
09/05/2018 151.10p 154.40p 149.90p 153.00p 1034313
08/05/2018 153.60p 153.60p 148.80p 150.40p 1204215
04/05/2018 155.40p 156.00p 151.70p 152.00p 6925964
03/05/2018 155.50p 157.50p 154.80p 155.20p 860190
02/05/2018 157.20p 159.40p 155.50p 155.90p 1343457
01/05/2018 156.40p 157.50p 154.70p 156.40p 475202
30/04/2018 158.70p 159.47p 155.30p 156.00p 1173228
27/04/2018 157.70p 159.40p 156.25p 158.30p 1432991
26/04/2018 158.90p 159.70p 156.20p 157.80p 958706
25/04/2018 158.30p 159.70p 157.00p 158.90p 2435519
24/04/2018 158.00p 159.90p 157.60p 159.30p 773867
23/04/2018 157.50p 159.70p 156.36p 158.10p 733122
20/04/2018 156.10p 160.18p 154.00p 157.40p 1107795
19/04/2018 153.90p 157.60p 153.05p 155.50p 1070008
18/04/2018 153.60p 154.40p 152.53p 153.40p 932909
17/04/2018 154.00p 154.00p 151.60p 153.10p 903240
16/04/2018 154.60p 155.40p 152.10p 153.80p 1019115
13/04/2018 149.00p 154.70p 148.00p 154.20p 1331359
12/04/2018 143.80p 151.00p 142.10p 149.20p 1544916
11/04/2018 138.90p 143.30p 136.70p 142.40p 1112884
10/04/2018 137.90p 140.71p 137.90p 139.00p 519290
09/04/2018 140.40p 142.80p 136.80p 137.90p 588800
06/04/2018 136.60p 141.10p 136.10p 139.70p 985617
05/04/2018 134.10p 137.50p 133.75p 136.80p 928052
04/04/2018 132.40p 134.70p 130.80p 132.60p 856143
03/04/2018 130.60p 135.70p 129.00p 132.80p 1845084
29/03/2018 130.90p 134.20p 130.40p 132.00p 1781151
28/03/2018 128.70p 131.60p 127.50p 130.50p 1300360
27/03/2018 134.00p 134.00p 125.40p 129.60p 1838547
26/03/2018 133.40p 135.10p 130.00p 131.20p 895855
23/03/2018 132.80p 134.20p 127.00p 133.50p 1028769
22/03/2018 132.60p 134.20p 131.60p 132.30p 436364
21/03/2018 135.40p 135.70p 132.30p 133.00p 681909
20/03/2018 135.30p 137.30p 133.26p 135.60p 573057
19/03/2018 135.30p 137.70p 132.50p 134.70p 535518
16/03/2018 134.40p 136.00p 132.00p 135.40p 2043513
15/03/2018 139.00p 139.00p 133.60p 134.10p 855729
14/03/2018 140.90p 143.20p 138.40p 138.80p 1142212
13/03/2018 143.40p 144.50p 140.70p 141.40p 1229543
12/03/2018 145.80p 146.10p 141.40p 143.70p 1672212
09/03/2018 141.10p 144.40p 139.50p 143.50p 1098112
08/03/2018 140.70p 145.20p 139.80p 141.60p 1096977
07/03/2018 137.00p 141.70p 136.60p 140.40p 2251331
06/03/2018 134.50p 138.60p 133.88p 138.00p 1511568
05/03/2018 129.50p 134.50p 129.18p 133.60p 2422210
02/03/2018 140.50p 142.30p 129.20p 129.80p 3282839
01/03/2018 142.50p 142.70p 138.00p 141.40p 1715588
28/02/2018 142.20p 145.00p 142.20p 142.40p 1866630
27/02/2018 140.10p 146.90p 139.82p 142.90p 1310964
26/02/2018 139.50p 139.90p 137.40p 139.10p 706140
23/02/2018 137.70p 140.00p 136.70p 138.50p 560193
22/02/2018 136.80p 138.90p 133.00p 137.80p 1784614
21/02/2018 134.40p 135.20p 129.80p 133.20p 1277030
20/02/2018 134.60p 136.40p 134.50p 134.90p 723359
19/02/2018 134.00p 136.50p 131.60p 134.70p 752741
16/02/2018 133.00p 135.30p 132.30p 134.70p 720812
15/02/2018 133.70p 135.70p 131.70p 132.40p 961643
14/02/2018 136.30p 137.50p 133.20p 133.30p 1213958
13/02/2018 138.20p 139.40p 134.50p 135.50p 1669667
12/02/2018 138.20p 140.90p 136.90p 137.90p 1703973
09/02/2018 136.30p 138.30p 134.80p 136.50p 1813035
08/02/2018 134.70p 141.20p 134.70p 137.00p 1462192
07/02/2018 138.10p 138.72p 135.70p 136.00p 2431005
06/02/2018 139.00p 139.00p 124.40p 137.00p 4070253
05/02/2018 146.60p 147.07p 143.83p 145.30p 1371457
02/02/2018 151.70p 151.90p 147.60p 147.60p 974190
01/02/2018 152.40p 154.40p 150.50p 150.80p 1421780
31/01/2018 152.90p 153.50p 151.00p 151.20p 1690483
30/01/2018 157.10p 157.40p 153.20p 153.20p 1108643
29/01/2018 155.80p 159.40p 154.99p 156.90p 1080614
26/01/2018 155.40p 157.50p 153.60p 156.40p 887863
25/01/2018 157.30p 158.40p 153.70p 155.20p 1418204
24/01/2018 156.80p 160.40p 155.60p 158.30p 1467689
23/01/2018 160.20p 160.70p 156.00p 156.80p 1182877
22/01/2018 161.00p 162.20p 158.90p 159.20p 2357314
19/01/2018 161.60p 163.00p 159.20p 159.90p 1456512
18/01/2018 163.70p 164.70p 161.82p 162.60p 775684
17/01/2018 164.80p 165.70p 162.00p 162.90p 662991
16/01/2018 162.80p 166.80p 161.80p 165.10p 1529932
15/01/2018 162.10p 165.10p 161.10p 162.00p 910368
12/01/2018 163.30p 164.20p 161.40p 162.10p 1277670
11/01/2018 163.80p 164.98p 162.30p 163.00p 933182
10/01/2018 170.20p 172.28p 163.70p 164.10p 1405999
09/01/2018 167.70p 170.20p 167.50p 169.10p 821770
08/01/2018 166.50p 168.00p 164.07p 167.20p 1001749
05/01/2018 166.20p 168.40p 165.60p 166.90p 990394
04/01/2018 166.60p 167.90p 164.90p 166.50p 676972
03/01/2018 167.10p 167.50p 165.10p 166.60p 1175514
02/01/2018 166.40p 170.40p 164.75p 166.30p 2271261
29/12/2017 165.10p 166.41p 164.40p 164.70p 576138
28/12/2017 164.30p 166.74p 164.10p 164.50p 610514
27/12/2017 163.70p 167.78p 162.40p 164.80p 687054
22/12/2017 165.10p 166.00p 164.10p 165.90p 289886
21/12/2017 163.70p 165.90p 161.60p 164.60p 1069277
20/12/2017 165.90p 166.90p 163.60p 164.10p 921670
19/12/2017 166.40p 169.50p 165.90p 166.20p 1234469
18/12/2017 166.00p 167.70p 164.40p 166.90p 801501
15/12/2017 166.20p 169.10p 164.70p 165.10p 1227765
14/12/2017 169.50p 170.10p 165.90p 166.60p 1448060
13/12/2017 170.10p 172.40p 168.20p 169.50p 1637850
12/12/2017 171.80p 173.76p 170.10p 170.50p 792334
11/12/2017 170.20p 173.80p 167.96p 171.50p 1269163
08/12/2017 180.00p 180.70p 169.70p 170.00p 2255501
07/12/2017 181.30p 185.50p 179.20p 180.30p 1820224
06/12/2017 173.00p 186.90p 170.00p 178.00p 1755912
05/12/2017 178.30p 181.10p 175.10p 176.40p 971477
04/12/2017 180.30p 185.40p 180.22p 182.50p 886331
01/12/2017 181.00p 181.90p 175.88p 180.00p 2216206
30/11/2017 182.50p 188.20p 179.20p 181.00p 3383251
29/11/2017 160.10p 183.00p 159.60p 180.80p 4572085
28/11/2017 157.10p 162.00p 157.10p 159.90p 620760
27/11/2017 160.70p 161.80p 157.30p 157.30p 691600
24/11/2017 161.10p 162.60p 160.20p 161.30p 536866
23/11/2017 161.10p 161.80p 159.80p 161.60p 694256
22/11/2017 157.80p 162.00p 157.60p 160.80p 789817
21/11/2017 160.40p 160.70p 158.00p 158.60p 753535
20/11/2017 157.00p 160.30p 157.00p 159.50p 646107
17/11/2017 158.30p 159.50p 153.99p 157.10p 1101609
16/11/2017 160.50p 160.50p 157.90p 158.90p 613985
15/11/2017 162.80p 163.17p 158.60p 159.00p 1268687
14/11/2017 166.00p 166.00p 162.30p 163.60p 1064311
13/11/2017 165.00p 167.22p 163.80p 165.30p 903837
10/11/2017 164.90p 166.85p 163.40p 166.80p 916479
09/11/2017 163.20p 166.30p 162.50p 165.40p 2319003
08/11/2017 161.70p 164.30p 161.00p 163.80p 746214
07/11/2017 164.00p 165.20p 163.00p 163.00p 1211126
06/11/2017 164.30p 165.60p 162.20p 164.70p 915139
03/11/2017 168.90p 168.90p 162.60p 163.40p 1047243
02/11/2017 167.20p 169.70p 164.70p 167.30p 895816
01/11/2017 168.50p 170.30p 165.30p 167.80p 1775174
31/10/2017 163.80p 168.40p 163.00p 166.80p 782362
30/10/2017 160.50p 165.30p 159.62p 163.70p 1263713
27/10/2017 159.50p 161.40p 157.10p 161.30p 914833
26/10/2017 159.90p 159.90p 156.91p 158.90p 737492
25/10/2017 159.90p 159.99p 156.90p 157.90p 1433199
24/10/2017 160.60p 160.81p 158.10p 159.60p 569538
23/10/2017 161.00p 163.89p 159.40p 160.50p 610380
20/10/2017 161.00p 162.00p 158.10p 161.80p 1424579
19/10/2017 161.50p 161.50p 159.00p 160.00p 642810
18/10/2017 160.80p 162.30p 160.50p 161.30p 652760
17/10/2017 160.50p 161.81p 159.20p 161.00p 902824

*Close Price adjusted for both dividends and splits