Stagecoach Group (SGC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/10/2017 160.70p 162.70p 160.00p 160.90p 1072277
13/10/2017 160.50p 163.00p 158.50p 160.90p 840643
12/10/2017 163.10p 163.50p 160.90p 161.80p 678483
11/10/2017 164.60p 165.10p 162.60p 163.30p 716780
10/10/2017 164.80p 166.00p 163.90p 164.60p 526310
09/10/2017 165.50p 167.80p 164.10p 164.30p 874865
06/10/2017 168.40p 169.30p 165.60p 165.80p 1246822
05/10/2017 168.90p 170.30p 167.70p 168.20p 1015673
04/10/2017 172.40p 174.00p 168.20p 169.10p 2119702
03/10/2017 172.50p 176.40p 169.90p 172.90p 1910819
02/10/2017 170.50p 172.10p 170.50p 172.10p 1444045
29/09/2017 167.70p 171.00p 166.90p 170.70p 1976794
28/09/2017 164.60p 168.70p 163.10p 168.40p 1164310
27/09/2017 164.00p 166.10p 162.60p 164.30p 921550
26/09/2017 160.00p 163.50p 158.80p 163.50p 1166615
25/09/2017 160.40p 160.80p 158.40p 160.30p 1328348
22/09/2017 160.80p 161.60p 159.50p 160.40p 1105538
21/09/2017 164.30p 164.50p 161.10p 161.10p 1217141
20/09/2017 165.30p 165.90p 162.60p 164.20p 2402701
19/09/2017 162.90p 168.10p 159.10p 163.00p 3683235
18/09/2017 154.30p 159.30p 154.30p 159.20p 1393225
15/09/2017 154.50p 154.60p 150.80p 154.30p 2328599
14/09/2017 156.60p 157.80p 155.00p 155.00p 1082025
13/09/2017 157.80p 157.90p 156.40p 157.10p 1263558
12/09/2017 159.40p 159.40p 157.30p 157.50p 888131
11/09/2017 159.90p 162.00p 158.90p 159.10p 776039
08/09/2017 159.00p 160.30p 156.00p 159.30p 803162
07/09/2017 162.80p 163.50p 159.10p 159.20p 892163
06/09/2017 164.70p 165.00p 161.80p 162.70p 998801
05/09/2017 166.10p 167.60p 165.20p 165.20p 669594
04/09/2017 169.70p 169.80p 166.30p 166.30p 680310
01/09/2017 167.10p 171.20p 166.30p 168.20p 1429704
31/08/2017 167.00p 167.80p 163.50p 167.10p 1945870
30/08/2017 171.00p 172.80p 168.90p 172.30p 1167316
29/08/2017 171.30p 173.70p 169.00p 169.60p 663371
25/08/2017 174.30p 175.20p 171.20p 171.30p 833062
24/08/2017 172.70p 175.50p 171.80p 174.50p 1042199
23/08/2017 174.40p 176.20p 171.60p 173.00p 1301848
22/08/2017 178.60p 179.70p 174.60p 174.60p 1546906
21/08/2017 177.10p 181.00p 176.10p 178.70p 1095583
18/08/2017 179.20p 179.60p 176.40p 177.00p 1055883
17/08/2017 181.80p 183.10p 180.30p 180.60p 681359
16/08/2017 181.50p 183.20p 181.50p 182.10p 736771
15/08/2017 182.80p 183.00p 180.90p 181.20p 811626
14/08/2017 181.30p 183.10p 180.70p 182.50p 809943
11/08/2017 181.70p 181.80p 179.60p 180.40p 671234
10/08/2017 184.10p 184.20p 181.80p 182.10p 905907
09/08/2017 184.60p 184.60p 182.00p 183.30p 620907
08/08/2017 183.10p 184.50p 182.40p 184.00p 1354291
07/08/2017 182.50p 182.90p 180.30p 182.40p 1008582
04/08/2017 180.70p 181.90p 180.30p 181.90p 509856
03/08/2017 179.70p 181.40p 178.90p 181.00p 1489335
02/08/2017 181.90p 181.90p 177.80p 179.90p 1800017
01/08/2017 181.30p 182.60p 179.40p 182.40p 1047803
31/07/2017 178.60p 180.30p 177.50p 180.30p 1594001
28/07/2017 180.00p 180.00p 176.20p 178.60p 1082212
27/07/2017 177.50p 182.20p 176.30p 180.00p 1179597
26/07/2017 176.50p 177.10p 174.60p 177.10p 1696149
25/07/2017 178.50p 179.70p 175.50p 176.60p 1576117
24/07/2017 182.10p 183.30p 177.10p 178.50p 2122067
21/07/2017 181.70p 182.90p 180.20p 182.60p 1533556
20/07/2017 182.60p 182.90p 179.20p 181.40p 1319631
19/07/2017 181.00p 182.80p 180.20p 182.50p 677378
18/07/2017 183.10p 184.30p 178.80p 181.90p 2087227
17/07/2017 178.30p 182.80p 177.40p 182.80p 1657786
14/07/2017 178.70p 180.30p 176.80p 178.80p 621408
13/07/2017 179.90p 181.50p 175.50p 179.50p 2221983
12/07/2017 185.60p 186.30p 177.20p 180.00p 1640117
11/07/2017 188.60p 188.60p 183.60p 185.10p 936243
10/07/2017 191.60p 191.60p 185.80p 188.40p 1671323
07/07/2017 193.00p 193.40p 189.00p 190.50p 1834597
06/07/2017 190.80p 192.50p 189.40p 192.40p 2266063
05/07/2017 185.60p 192.40p 184.50p 190.80p 2397134
04/07/2017 184.00p 186.00p 183.80p 185.60p 1010149
03/07/2017 186.50p 188.00p 185.40p 185.50p 3104185
30/06/2017 189.20p 189.60p 184.40p 186.30p 2877957
29/06/2017 191.30p 192.30p 185.50p 188.80p 3752856
28/06/2017 198.60p 202.20p 179.00p 191.10p 5145996
27/06/2017 207.60p 208.70p 203.00p 203.70p 1861369
26/06/2017 207.90p 210.30p 207.90p 208.00p 856615
23/06/2017 210.60p 215.50p 208.90p 209.00p 1104814
22/06/2017 208.80p 211.60p 208.80p 210.10p 1184714
21/06/2017 209.90p 212.00p 208.80p 210.20p 1010996
20/06/2017 208.40p 210.40p 206.60p 209.50p 1142818
19/06/2017 209.20p 211.80p 206.80p 207.40p 802814
16/06/2017 205.60p 211.10p 205.50p 208.50p 3161407
15/06/2017 208.80p 211.20p 202.30p 205.60p 2059303
14/06/2017 203.80p 211.50p 203.80p 210.80p 1790619
13/06/2017 201.20p 206.70p 199.40p 203.40p 2853052
12/06/2017 201.00p 202.42p 199.50p 200.30p 2236096
09/06/2017 198.50p 202.20p 197.50p 202.20p 1769539
08/06/2017 200.40p 203.70p 198.40p 202.50p 1625122
07/06/2017 203.40p 204.80p 198.90p 200.00p 2025097
06/06/2017 209.80p 210.10p 203.10p 203.30p 1218436
05/06/2017 213.00p 213.90p 208.80p 210.00p 1480516
02/06/2017 213.90p 214.60p 211.49p 213.50p 1652942
01/06/2017 211.80p 213.67p 208.60p 212.10p 1286692
31/05/2017 212.60p 212.90p 210.10p 211.50p 1200145
30/05/2017 213.40p 214.02p 208.70p 211.30p 1092192
26/05/2017 213.40p 214.40p 212.80p 212.80p 689762
25/05/2017 217.10p 217.10p 213.60p 214.40p 1052829
24/05/2017 216.60p 217.60p 215.10p 216.00p 817318
23/05/2017 216.10p 217.26p 214.60p 216.00p 764803
22/05/2017 215.10p 217.10p 215.10p 216.70p 696501
19/05/2017 214.20p 216.20p 213.70p 216.20p 705860
18/05/2017 214.10p 214.30p 212.32p 214.00p 1016925
17/05/2017 212.90p 214.50p 211.70p 214.10p 800377
16/05/2017 212.40p 213.30p 210.90p 213.20p 948208
15/05/2017 214.60p 216.20p 212.10p 212.20p 837731
12/05/2017 213.00p 215.80p 213.00p 213.60p 862138
11/05/2017 215.80p 217.30p 213.70p 214.40p 1307943
10/05/2017 215.00p 217.10p 213.50p 216.40p 1488162
09/05/2017 215.40p 216.88p 213.76p 215.20p 2591429
08/05/2017 209.80p 214.90p 209.20p 214.90p 1198027
05/05/2017 208.00p 209.60p 207.20p 209.60p 1297763
04/05/2017 207.00p 209.40p 204.70p 208.20p 1977472
03/05/2017 208.70p 210.20p 205.20p 206.10p 1148630
02/05/2017 204.80p 208.33p 202.50p 207.90p 1680796
28/04/2017 205.00p 205.00p 198.49p 203.50p 4299179
27/04/2017 210.90p 210.90p 208.60p 209.20p 878872
26/04/2017 211.80p 213.00p 211.00p 211.00p 726059
25/04/2017 214.00p 214.60p 211.72p 212.60p 1293697
24/04/2017 214.20p 216.70p 211.50p 214.10p 1487576
21/04/2017 213.60p 214.50p 211.10p 213.30p 728534
20/04/2017 212.70p 214.40p 212.70p 214.00p 2328461
19/04/2017 208.30p 214.40p 206.50p 213.60p 2302851
18/04/2017 210.00p 210.00p 205.70p 207.60p 1476363
13/04/2017 206.80p 209.80p 206.80p 209.40p 1149223
12/04/2017 210.10p 210.50p 206.70p 208.80p 1778559
11/04/2017 208.20p 212.20p 206.54p 211.10p 1733848
10/04/2017 206.20p 208.00p 206.20p 207.40p 959603
07/04/2017 207.70p 207.90p 206.29p 207.30p 2018686
06/04/2017 205.10p 208.10p 205.00p 207.50p 2402346
05/04/2017 207.10p 209.21p 206.00p 208.00p 1209050
04/04/2017 207.00p 208.93p 206.00p 206.00p 1307944
03/04/2017 209.20p 210.30p 206.70p 207.00p 1548858
31/03/2017 210.50p 211.07p 209.40p 209.40p 3519012
30/03/2017 208.10p 210.40p 204.70p 210.00p 3741707
29/03/2017 201.80p 210.40p 201.20p 207.70p 9481003
28/03/2017 196.90p 201.30p 196.90p 199.30p 2690041
27/03/2017 196.00p 200.00p 194.50p 198.10p 4146660
24/03/2017 199.70p 201.00p 198.72p 200.10p 975216
23/03/2017 199.60p 200.90p 196.70p 199.80p 1414740
22/03/2017 201.60p 201.90p 198.30p 198.50p 1169043
21/03/2017 206.20p 206.20p 202.70p 202.80p 1794054
20/03/2017 201.90p 205.60p 200.20p 204.30p 2594007
17/03/2017 200.50p 202.00p 197.95p 201.40p 2321005
16/03/2017 202.90p 202.90p 200.60p 201.50p 1724109
15/03/2017 201.30p 202.00p 200.20p 201.50p 1717521
14/03/2017 203.10p 203.60p 201.10p 201.70p 1061929
13/03/2017 206.80p 206.80p 201.50p 203.40p 1021071
10/03/2017 202.40p 204.40p 199.05p 202.50p 1321052
09/03/2017 203.00p 205.54p 201.20p 203.40p 1253345
08/03/2017 208.70p 208.70p 201.70p 202.80p 1488568
07/03/2017 206.50p 209.41p 203.50p 203.50p 864167
06/03/2017 205.00p 208.50p 205.00p 207.20p 543640
03/03/2017 208.60p 208.60p 204.20p 206.50p 1389709
02/03/2017 207.10p 208.30p 205.40p 207.70p 1284802
01/03/2017 207.90p 209.02p 206.10p 207.20p 1849900
28/02/2017 206.60p 208.14p 205.79p 207.60p 1620830
27/02/2017 209.60p 210.86p 207.30p 209.50p 635066
24/02/2017 207.80p 209.80p 207.65p 208.20p 953311
23/02/2017 208.60p 210.80p 208.60p 208.60p 447273
22/02/2017 211.60p 213.20p 209.30p 209.30p 815835
21/02/2017 211.60p 213.00p 211.20p 212.50p 590657
20/02/2017 210.90p 215.50p 210.90p 212.00p 712668
17/02/2017 217.20p 217.20p 209.70p 211.50p 765428
16/02/2017 215.10p 216.55p 212.50p 213.00p 569413
15/02/2017 218.80p 218.80p 213.50p 215.90p 906531
14/02/2017 214.70p 216.70p 212.80p 213.30p 5992479
13/02/2017 215.00p 216.20p 213.00p 215.50p 1136500
10/02/2017 212.00p 215.30p 212.00p 214.80p 749652
09/02/2017 218.80p 218.80p 211.50p 213.10p 1031534
08/02/2017 217.40p 221.40p 215.50p 217.50p 802231
07/02/2017 210.20p 217.40p 210.20p 216.40p 925335
06/02/2017 213.80p 214.70p 210.80p 211.20p 763372
03/02/2017 210.60p 213.20p 210.50p 213.10p 1965774
02/02/2017 212.10p 215.60p 208.90p 211.40p 923920
01/02/2017 210.60p 213.50p 209.98p 212.00p 841865
31/01/2017 211.10p 212.80p 208.80p 209.20p 839485
30/01/2017 211.90p 213.00p 210.10p 211.10p 613574
27/01/2017 211.10p 212.10p 209.10p 211.60p 734952
26/01/2017 212.80p 213.14p 211.00p 211.60p 740289
25/01/2017 212.00p 213.70p 209.70p 211.70p 3089973
24/01/2017 211.60p 212.10p 209.30p 210.70p 846587
23/01/2017 215.30p 215.30p 210.80p 212.20p 793544
20/01/2017 214.10p 216.90p 214.10p 215.30p 969637
19/01/2017 211.00p 215.40p 211.00p 215.20p 902001
18/01/2017 208.40p 214.63p 208.40p 214.00p 1013101
17/01/2017 217.20p 217.20p 208.70p 213.40p 700715
16/01/2017 214.50p 217.11p 211.00p 213.00p 687553
13/01/2017 214.10p 215.20p 212.60p 213.10p 619118
12/01/2017 218.10p 218.10p 212.32p 213.10p 1174679
11/01/2017 218.70p 218.70p 208.70p 213.00p 2544948
10/01/2017 220.40p 221.79p 219.60p 220.20p 560146
09/01/2017 220.40p 222.90p 219.20p 220.70p 912323
06/01/2017 219.50p 227.29p 219.30p 219.50p 955520
05/01/2017 217.10p 225.20p 217.10p 223.10p 1152592
04/01/2017 216.80p 220.50p 216.40p 220.20p 1127330
03/01/2017 219.00p 222.50p 215.80p 218.10p 1150889

*Close Price adjusted for both dividends and splits