Go-Ahead Group (GOG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Go-Ahead Group

Date Open High Low Close* Volume
10/10/2022 1,548.00p 1,546.00p 1,546.00p 1,546.00p 0
07/10/2022 1,548.00p 1,548.00p 1,546.00p 1,546.00p 140684
06/10/2022 1,546.00p 1,548.00p 1,544.00p 1,546.00p 767833
05/10/2022 1,544.00p 1,548.00p 1,544.00p 1,546.00p 94939
04/10/2022 1,544.00p 1,550.00p 1,544.00p 1,544.00p 2994556
03/10/2022 1,542.00p 1,546.00p 1,542.00p 1,544.00p 97690
30/09/2022 1,544.00p 1,546.00p 1,542.00p 1,546.00p 180524
29/09/2022 1,544.00p 1,546.00p 1,542.00p 1,542.00p 137710
28/09/2022 1,542.00p 1,546.00p 1,541.00p 1,546.00p 143275
27/09/2022 1,542.00p 1,544.00p 1,541.60p 1,542.00p 105211
26/09/2022 1,542.00p 1,546.00p 1,542.00p 1,542.00p 98924
23/09/2022 1,542.00p 1,546.00p 1,542.00p 1,542.00p 114779
22/09/2022 1,544.00p 1,546.00p 1,542.00p 1,546.00p 69315
21/09/2022 1,544.00p 1,546.00p 1,542.00p 1,544.00p 88270
20/09/2022 1,540.00p 1,544.00p 1,540.00p 1,542.00p 510007
16/09/2022 1,540.00p 1,544.00p 1,520.00p 1,520.00p 1940618
15/09/2022 1,546.00p 1,546.00p 1,538.00p 1,538.00p 283107
14/09/2022 1,546.00p 1,546.00p 1,544.00p 1,544.00p 58613
13/09/2022 1,544.00p 1,546.00p 1,542.00p 1,546.00p 139526
12/09/2022 1,544.00p 1,546.00p 1,542.00p 1,542.00p 317206
09/09/2022 1,540.00p 1,544.00p 1,540.00p 1,544.00p 228317
08/09/2022 1,540.00p 1,542.00p 1,536.00p 1,540.00p 435238
07/09/2022 1,540.00p 1,542.68p 1,536.00p 1,538.00p 1390260
06/09/2022 1,544.00p 1,546.00p 1,538.00p 1,540.00p 637804
05/09/2022 1,542.00p 1,546.00p 1,542.00p 1,546.00p 88501
02/09/2022 1,544.00p 1,546.00p 1,540.00p 1,546.00p 117524
01/09/2022 1,546.00p 1,546.00p 1,544.00p 1,546.00p 346649
31/08/2022 1,544.00p 1,546.00p 1,544.00p 1,544.00p 245904
30/08/2022 1,544.00p 1,546.00p 1,544.00p 1,544.00p 221427
26/08/2022 1,544.00p 1,550.00p 1,544.00p 1,544.00p 216618
25/08/2022 1,544.00p 1,544.00p 1,540.00p 1,544.00p 548886
24/08/2022 1,544.00p 1,548.00p 1,538.00p 1,544.00p 112270
23/08/2022 1,548.00p 1,558.00p 1,538.00p 1,542.00p 533721
22/08/2022 1,548.00p 1,550.00p 1,540.00p 1,540.00p 68776
19/08/2022 1,538.00p 1,544.00p 1,536.00p 1,544.00p 49303
18/08/2022 1,540.00p 1,540.00p 1,538.00p 1,540.00p 43476
17/08/2022 1,536.00p 1,540.00p 1,536.00p 1,540.00p 5186393
16/08/2022 1,536.00p 1,542.00p 1,532.00p 1,538.00p 75190
15/08/2022 1,530.00p 1,538.00p 1,528.00p 1,536.00p 243228
12/08/2022 1,536.00p 1,536.00p 1,530.00p 1,532.00p 609340
11/08/2022 1,530.00p 1,538.00p 1,530.00p 1,532.00p 834941
10/08/2022 1,500.00p 1,544.00p 1,500.00p 1,530.00p 5640389
09/08/2022 1,536.00p 1,538.00p 1,532.00p 1,532.00p 2182521
08/08/2022 1,536.00p 1,548.00p 1,532.00p 1,532.00p 83155
05/08/2022 1,538.00p 1,544.00p 1,530.00p 1,534.00p 1447844
04/08/2022 1,536.00p 1,546.00p 1,532.00p 1,538.00p 911772
03/08/2022 1,508.00p 1,517.30p 1,492.00p 1,500.00p 371794
02/08/2022 1,496.00p 1,510.00p 1,490.00p 1,500.00p 151732
01/08/2022 1,498.00p 1,500.00p 1,486.00p 1,490.00p 63715
29/07/2022 1,480.00p 1,507.20p 1,480.00p 1,482.00p 50918
28/07/2022 1,484.00p 1,494.00p 1,484.00p 1,490.00p 46583
27/07/2022 1,500.00p 1,502.00p 1,484.00p 1,484.00p 523881
26/07/2022 1,484.00p 1,490.00p 1,470.00p 1,488.00p 82949
25/07/2022 1,490.00p 1,504.00p 1,484.00p 1,484.00p 95211
22/07/2022 1,480.00p 1,502.00p 1,480.00p 1,486.00p 75395
21/07/2022 1,490.00p 1,500.00p 1,478.00p 1,488.00p 532719
20/07/2022 1,558.00p 1,558.00p 1,526.00p 1,530.00p 37648
19/07/2022 1,600.00p 1,600.00p 1,526.00p 1,530.00p 215187
18/07/2022 1,556.00p 1,586.00p 1,526.00p 1,586.00p 48120
15/07/2022 1,520.00p 1,570.00p 1,510.00p 1,528.00p 189455
14/07/2022 1,546.00p 1,568.00p 1,520.00p 1,520.00p 87232
13/07/2022 1,548.00p 1,550.00p 1,518.00p 1,538.00p 92794
12/07/2022 1,540.00p 1,564.00p 1,500.00p 1,518.00p 162398
11/07/2022 1,600.00p 1,605.60p 1,522.18p 1,536.00p 137215
08/07/2022 1,530.00p 1,600.00p 1,530.00p 1,570.00p 51947
07/07/2022 1,580.00p 1,596.00p 1,554.00p 1,590.00p 41195
06/07/2022 1,550.00p 1,576.00p 1,549.62p 1,564.00p 175404
05/07/2022 1,584.00p 1,584.00p 1,540.00p 1,548.00p 68997
04/07/2022 1,584.00p 1,602.00p 1,558.00p 1,560.00p 70403
01/07/2022 1,614.00p 1,614.00p 1,552.00p 1,580.00p 64816
30/06/2022 1,564.00p 1,588.00p 1,562.00p 1,580.00p 179234
29/06/2022 1,594.00p 1,604.00p 1,575.00p 1,592.00p 117688
28/06/2022 1,606.00p 1,646.00p 1,590.00p 1,590.00p 122680
27/06/2022 1,576.00p 1,612.00p 1,570.00p 1,608.00p 360629
24/06/2022 1,590.00p 1,613.40p 1,590.00p 1,602.00p 55511
23/06/2022 1,584.00p 1,626.00p 1,584.00p 1,600.00p 93616
22/06/2022 1,596.00p 1,606.00p 1,590.00p 1,598.00p 230565
21/06/2022 1,610.00p 1,610.00p 1,570.00p 1,612.00p 91953
20/06/2022 1,610.00p 1,668.00p 1,585.21p 1,612.00p 154052
17/06/2022 1,570.00p 1,623.80p 1,570.00p 1,612.00p 289971
16/06/2022 1,590.00p 1,618.00p 1,570.00p 1,598.00p 209718
15/06/2022 1,580.00p 1,594.68p 1,548.80p 1,586.00p 516550
14/06/2022 1,524.00p 1,598.00p 1,520.00p 1,580.00p 1600224
13/06/2022 1,180.00p 1,490.00p 1,168.00p 1,360.00p 579689
10/06/2022 1,162.00p 1,216.00p 1,161.36p 1,210.00p 122713
09/06/2022 1,150.00p 1,190.00p 1,104.00p 1,190.00p 104455
08/06/2022 1,122.00p 1,180.44p 1,120.00p 1,176.00p 137345
07/06/2022 1,130.00p 1,152.00p 1,110.00p 1,152.00p 108431
06/06/2022 1,108.00p 1,142.00p 1,084.00p 1,136.00p 147164
01/06/2022 1,034.00p 1,084.00p 1,002.00p 1,078.00p 128697
31/05/2022 990.00p 1,044.00p 990.00p 1,018.00p 221987
27/05/2022 990.00p 1,048.00p 990.00p 1,010.00p 35506
26/05/2022 984.00p 1,042.00p 984.00p 1,034.00p 26332
25/05/2022 1,038.00p 1,052.80p 1,002.00p 1,010.00p 40188
24/05/2022 1,040.00p 1,056.00p 1,012.00p 1,030.00p 60773
23/05/2022 1,026.00p 1,058.00p 1,010.00p 1,040.00p 51543
20/05/2022 1,000.00p 1,024.00p 979.00p 1,018.00p 43427
19/05/2022 1,040.00p 1,040.00p 985.38p 992.00p 74452
18/05/2022 1,028.00p 1,055.92p 1,014.00p 1,014.00p 52519
17/05/2022 1,050.00p 1,052.00p 1,005.74p 1,042.00p 353790
16/05/2022 990.00p 1,044.00p 982.20p 1,030.00p 61478
13/05/2022 955.00p 1,002.16p 952.00p 1,000.00p 71731
12/05/2022 980.00p 980.00p 947.00p 959.00p 129731
11/05/2022 982.00p 1,010.00p 951.00p 975.00p 129600
10/05/2022 953.00p 974.00p 940.23p 950.00p 92448
09/05/2022 1,002.00p 1,002.00p 948.00p 958.00p 243595
06/05/2022 994.00p 1,020.00p 958.00p 1,004.00p 170552
05/05/2022 986.00p 1,042.12p 952.00p 984.00p 188452
04/05/2022 1,000.00p 1,020.00p 981.00p 996.00p 95554
03/05/2022 957.00p 1,040.00p 940.00p 1,012.00p 212461
29/04/2022 978.00p 992.20p 914.00p 957.00p 73601
28/04/2022 950.00p 1,000.80p 932.00p 962.00p 168134
27/04/2022 940.00p 987.21p 857.51p 960.00p 138605
26/04/2022 869.00p 917.00p 868.00p 860.00p 43094
25/04/2022 885.00p 885.00p 837.00p 860.00p 77207
22/04/2022 836.00p 875.58p 836.00p 863.00p 114814
21/04/2022 888.00p 888.00p 849.74p 855.00p 100828
20/04/2022 888.00p 888.00p 836.51p 865.00p 66593
19/04/2022 851.00p 884.00p 850.00p 865.00p 50446
14/04/2022 887.00p 887.00p 813.00p 860.00p 69221
13/04/2022 851.00p 887.00p 849.00p 885.00p 95610
12/04/2022 803.00p 856.00p 803.00p 845.00p 65470
11/04/2022 883.00p 883.00p 831.00p 840.00p 80686
08/04/2022 821.00p 872.00p 770.00p 855.00p 77597
07/04/2022 800.00p 854.00p 786.00p 809.00p 119835
06/04/2022 819.00p 882.00p 807.40p 810.00p 71818
05/04/2022 852.00p 918.00p 852.00p 861.00p 106134
04/04/2022 889.00p 889.00p 822.00p 842.00p 97980
01/04/2022 835.00p 893.00p 810.00p 858.00p 83414
31/03/2022 852.00p 854.95p 804.50p 824.00p 49330
30/03/2022 803.00p 864.50p 801.00p 821.50p 77194
29/03/2022 773.00p 850.60p 758.50p 833.00p 192686
28/03/2022 812.00p 834.50p 748.00p 790.50p 227708
25/03/2022 715.00p 831.00p 715.00p 798.50p 102974
24/03/2022 700.50p 762.50p 698.00p 743.50p 61697
23/03/2022 670.00p 719.50p 670.00p 710.50p 106629
22/03/2022 734.50p 734.50p 683.50p 688.00p 124144
21/03/2022 735.50p 735.50p 605.50p 705.00p 148908
18/03/2022 753.50p 753.50p 705.00p 705.00p 1402382
17/03/2022 637.00p 740.00p 606.79p 724.00p 422838
16/03/2022 640.00p 640.00p 605.00p 620.00p 189819
15/03/2022 640.00p 640.00p 601.00p 620.00p 203431
14/03/2022 621.00p 658.00p 611.50p 624.00p 104192
11/03/2022 640.00p 646.00p 603.50p 638.00p 188254
10/03/2022 597.00p 640.50p 597.00p 620.00p 206471
09/03/2022 573.50p 660.00p 571.00p 615.00p 185067
08/03/2022 509.50p 568.50p 509.00p 553.50p 100326
07/03/2022 550.00p 590.00p 465.20p 540.00p 215465
04/03/2022 517.50p 585.00p 450.60p 558.50p 208475
03/03/2022 600.00p 621.70p 516.00p 545.00p 144639
02/03/2022 626.00p 659.00p 600.50p 616.50p 114026
01/03/2022 670.00p 677.40p 650.00p 652.00p 398645
28/02/2022 660.00p 665.00p 622.00p 665.00p 74249
25/02/2022 650.00p 674.00p 585.00p 674.00p 244471
24/02/2022 667.00p 667.00p 667.00p 667.00p 0
23/02/2022 667.00p 667.00p 667.00p 667.00p 0
22/02/2022 667.00p 667.00p 667.00p 667.00p 0
21/02/2022 667.00p 667.00p 667.00p 667.00p 0
18/02/2022 667.00p 667.00p 667.00p 667.00p 0
17/02/2022 667.00p 667.00p 667.00p 667.00p 0
16/02/2022 667.00p 667.00p 667.00p 667.00p 0
14/02/2022 667.00p 667.00p 667.00p 667.00p 0
11/02/2022 667.00p 667.00p 667.00p 667.00p 0
10/02/2022 667.00p 667.00p 667.00p 667.00p 0
09/02/2022 667.00p 667.00p 667.00p 667.00p 0
08/02/2022 667.00p 667.00p 667.00p 667.00p 0
07/02/2022 667.00p 667.00p 667.00p 667.00p 0
04/02/2022 667.00p 667.00p 667.00p 667.00p 0
03/02/2022 667.00p 667.00p 667.00p 667.00p 0
02/02/2022 667.00p 667.00p 667.00p 667.00p 0
01/02/2022 667.00p 667.00p 667.00p 667.00p 0
31/01/2022 667.00p 667.00p 667.00p 667.00p 0
28/01/2022 667.00p 667.00p 667.00p 667.00p 0
27/01/2022 667.00p 667.00p 667.00p 667.00p 0
26/01/2022 667.00p 667.00p 667.00p 667.00p 0
25/01/2022 667.00p 667.00p 667.00p 667.00p 0
24/01/2022 667.00p 667.00p 667.00p 667.00p 0
21/01/2022 667.00p 667.00p 667.00p 667.00p 0
20/01/2022 667.00p 667.00p 667.00p 667.00p 0
19/01/2022 667.00p 667.00p 667.00p 667.00p 0
18/01/2022 667.00p 667.00p 667.00p 667.00p 0
17/01/2022 667.00p 667.00p 667.00p 667.00p 0
14/01/2022 667.00p 667.00p 667.00p 667.00p 0
10/01/2022 667.00p 667.00p 667.00p 667.00p 0
07/01/2022 667.00p 667.00p 667.00p 667.00p 0
06/01/2022 667.00p 667.00p 667.00p 667.00p 0
04/01/2022 695.00p 667.00p 667.00p 667.00p 0
31/12/2021 695.00p 705.50p 654.94p 667.00p 16279
30/12/2021 680.00p 703.00p 636.20p 677.50p 53816
29/12/2021 646.50p 694.00p 646.50p 676.00p 45622
24/12/2021 630.50p 687.00p 630.50p 673.50p 21333
23/12/2021 670.50p 691.00p 665.00p 672.50p 41390
22/12/2021 611.00p 673.00p 611.00p 673.00p 72487
21/12/2021 640.00p 660.00p 621.50p 642.00p 37023
20/12/2021 626.00p 640.00p 615.00p 630.00p 69543
17/12/2021 612.50p 652.42p 606.09p 642.50p 114242
16/12/2021 630.50p 634.43p 603.00p 615.00p 72817
15/12/2021 612.50p 637.50p 609.13p 615.00p 75538
14/12/2021 600.00p 624.00p 600.00p 616.00p 96582
13/12/2021 585.00p 613.50p 585.00p 610.00p 142529

*Close Price adjusted for both dividends and splits