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
16/01/2014 1,967.00p 1,967.00p 1,911.00p 1,929.00p 99063
15/01/2014 1,900.00p 1,950.00p 1,891.44p 1,940.00p 66507
14/01/2014 1,884.00p 1,900.80p 1,879.00p 1,895.00p 38660
13/01/2014 1,890.00p 1,911.00p 1,865.00p 1,884.00p 55902
10/01/2014 1,846.00p 1,891.00p 1,839.54p 1,880.00p 65828
09/01/2014 1,820.00p 1,858.00p 1,820.00p 1,849.00p 27345
08/01/2014 1,840.00p 1,847.00p 1,811.70p 1,835.00p 135109
07/01/2014 1,847.00p 1,864.66p 1,822.00p 1,822.00p 34899
06/01/2014 1,801.00p 1,871.00p 1,801.00p 1,839.00p 65815
03/01/2014 1,790.00p 1,827.00p 1,783.25p 1,819.00p 64455
02/01/2014 1,768.00p 1,791.00p 1,742.16p 1,787.00p 55367
31/12/2013 1,762.00p 1,778.30p 1,746.00p 1,758.00p 32340
30/12/2013 1,780.00p 1,792.16p 1,763.00p 1,767.00p 21288
27/12/2013 1,745.00p 1,783.00p 1,745.00p 1,776.00p 33916
24/12/2013 1,767.00p 1,784.00p 1,721.55p 1,745.00p 9744
23/12/2013 1,776.00p 1,782.00p 1,729.49p 1,760.00p 38413
20/12/2013 1,721.00p 1,782.00p 1,721.00p 1,782.00p 107125
19/12/2013 1,726.00p 1,756.00p 1,688.10p 1,730.00p 72967
18/12/2013 1,712.00p 1,725.00p 1,700.00p 1,700.00p 47044
17/12/2013 1,663.00p 1,730.00p 1,652.00p 1,704.00p 199589
16/12/2013 1,645.00p 1,656.00p 1,641.00p 1,652.00p 50715
13/12/2013 1,655.00p 1,656.93p 1,639.00p 1,650.00p 146842
12/12/2013 1,663.00p 1,686.00p 1,628.00p 1,652.00p 73379
11/12/2013 1,630.00p 1,631.00p 1,621.00p 1,628.00p 32135
10/12/2013 1,632.00p 1,635.00p 1,623.00p 1,624.00p 34084
09/12/2013 1,620.00p 1,647.16p 1,620.00p 1,630.00p 40495
06/12/2013 1,600.00p 1,630.00p 1,598.00p 1,620.00p 40735
05/12/2013 1,610.00p 1,631.00p 1,598.00p 1,598.00p 28588
04/12/2013 1,598.00p 1,629.00p 1,598.00p 1,617.00p 27918
03/12/2013 1,616.00p 1,622.00p 1,600.00p 1,600.00p 22051
02/12/2013 1,627.00p 1,644.20p 1,614.00p 1,622.00p 20086
29/11/2013 1,615.00p 1,641.00p 1,614.08p 1,640.00p 35877
28/11/2013 1,639.00p 1,639.00p 1,612.00p 1,615.00p 17221
27/11/2013 1,612.00p 1,631.00p 1,612.00p 1,616.00p 32742
26/11/2013 1,626.00p 1,630.00p 1,616.00p 1,621.00p 40331
25/11/2013 1,616.00p 1,643.00p 1,606.00p 1,623.00p 18041
22/11/2013 1,618.00p 1,618.00p 1,600.00p 1,606.00p 33449
21/11/2013 1,598.00p 1,649.93p 1,598.00p 1,609.00p 41627
20/11/2013 1,624.00p 1,631.40p 1,603.00p 1,611.00p 40363
19/11/2013 1,637.00p 1,645.00p 1,618.00p 1,628.00p 46991
18/11/2013 1,644.00p 1,645.00p 1,620.25p 1,645.00p 61789
15/11/2013 1,638.00p 1,691.62p 1,621.00p 1,631.00p 308057
14/11/2013 1,612.00p 1,688.01p 1,603.00p 1,639.00p 121533
13/11/2013 1,639.00p 1,639.00p 1,598.95p 1,603.00p 34463
12/11/2013 1,650.00p 1,650.00p 1,621.00p 1,631.00p 40277
11/11/2013 1,627.00p 1,636.00p 1,615.00p 1,635.00p 30609
08/11/2013 1,630.00p 1,630.00p 1,601.00p 1,627.00p 48048
07/11/2013 1,620.00p 1,633.00p 1,607.00p 1,620.00p 44650
06/11/2013 1,627.00p 1,629.00p 1,604.00p 1,620.00p 73884
05/11/2013 1,630.00p 1,638.00p 1,608.00p 1,628.00p 49890
04/11/2013 1,625.00p 1,632.00p 1,601.00p 1,629.00p 390962
01/11/2013 1,642.00p 1,682.00p 1,614.11p 1,626.00p 98604
31/10/2013 1,673.00p 1,699.75p 1,649.73p 1,682.00p 57595
30/10/2013 1,680.00p 1,714.00p 1,674.25p 1,684.00p 90471
29/10/2013 1,718.00p 1,739.00p 1,701.25p 1,738.00p 165476
28/10/2013 1,720.00p 1,724.47p 1,692.00p 1,715.00p 90519
25/10/2013 1,694.00p 1,746.40p 1,689.00p 1,715.00p 96732
24/10/2013 1,687.00p 1,711.48p 1,675.00p 1,701.00p 45006
23/10/2013 1,694.00p 1,704.00p 1,682.00p 1,695.00p 54825
22/10/2013 1,699.00p 1,709.00p 1,691.21p 1,697.00p 53760
21/10/2013 1,666.00p 1,712.00p 1,666.00p 1,697.00p 43917
18/10/2013 1,647.00p 1,687.00p 1,647.00p 1,668.00p 36806
17/10/2013 1,668.00p 1,675.04p 1,648.00p 1,669.00p 40082
16/10/2013 1,657.00p 1,676.68p 1,645.00p 1,668.00p 55136
15/10/2013 1,680.00p 1,680.00p 1,663.00p 1,664.00p 39307
14/10/2013 1,669.00p 1,681.50p 1,668.00p 1,673.00p 69223
11/10/2013 1,692.00p 1,692.00p 1,672.00p 1,673.00p 32729
10/10/2013 1,690.00p 1,699.00p 1,662.00p 1,691.00p 105365
09/10/2013 1,638.00p 1,692.00p 1,627.00p 1,680.00p 67407
08/10/2013 1,655.00p 1,659.00p 1,635.00p 1,643.00p 34142
07/10/2013 1,671.00p 1,671.00p 1,651.00p 1,658.00p 148860
04/10/2013 1,708.00p 1,711.00p 1,663.00p 1,672.00p 163774
03/10/2013 1,691.00p 1,700.00p 1,684.00p 1,697.00p 56155
02/10/2013 1,685.00p 1,694.00p 1,672.00p 1,686.00p 91639
01/10/2013 1,675.00p 1,697.00p 1,658.00p 1,689.00p 156454
30/09/2013 1,663.00p 1,678.00p 1,637.00p 1,678.00p 66693
27/09/2013 1,664.00p 1,664.00p 1,639.00p 1,650.00p 85504
26/09/2013 1,678.00p 1,679.00p 1,647.00p 1,651.00p 302151
25/09/2013 1,673.00p 1,673.00p 1,647.00p 1,652.00p 114631
24/09/2013 1,665.00p 1,677.00p 1,660.00p 1,670.00p 30712
23/09/2013 1,671.00p 1,675.00p 1,659.00p 1,670.00p 42537
20/09/2013 1,663.00p 1,672.13p 1,648.00p 1,660.00p 65742
19/09/2013 1,660.00p 1,665.00p 1,636.00p 1,660.00p 132920
18/09/2013 1,618.00p 1,643.00p 1,601.00p 1,630.00p 183250
17/09/2013 1,585.00p 1,624.00p 1,566.00p 1,601.00p 71800
16/09/2013 1,554.00p 1,580.00p 1,554.00p 1,566.00p 28428
13/09/2013 1,504.00p 1,564.00p 1,504.00p 1,556.00p 30023
12/09/2013 1,536.00p 1,547.71p 1,515.00p 1,532.00p 40884
11/09/2013 1,507.00p 1,520.00p 1,505.00p 1,515.00p 28924
10/09/2013 1,504.00p 1,520.00p 1,501.00p 1,516.00p 37977
09/09/2013 1,544.00p 1,544.00p 1,504.00p 1,510.00p 66094
06/09/2013 1,509.00p 1,537.00p 1,490.00p 1,529.00p 102561
05/09/2013 1,497.00p 1,551.00p 1,497.00p 1,509.00p 104818
04/09/2013 1,482.00p 1,488.00p 1,475.00p 1,475.00p 16584
03/09/2013 1,513.00p 1,513.00p 1,465.00p 1,484.00p 45265
02/09/2013 1,472.00p 1,519.00p 1,472.00p 1,514.00p 44150
30/08/2013 1,501.00p 1,501.00p 1,475.00p 1,483.00p 18788
29/08/2013 1,465.00p 1,492.00p 1,465.00p 1,486.00p 20308
28/08/2013 1,481.00p 1,501.00p 1,465.00p 1,467.00p 15793
27/08/2013 1,488.00p 1,501.00p 1,469.00p 1,492.00p 30392
23/08/2013 1,499.00p 1,513.00p 1,496.00p 1,500.00p 21398
22/08/2013 1,510.00p 1,524.00p 1,493.00p 1,503.00p 55952
21/08/2013 1,499.00p 1,513.00p 1,497.00p 1,506.00p 31703
20/08/2013 1,495.00p 1,528.00p 1,486.00p 1,505.00p 31373
19/08/2013 1,480.00p 1,528.00p 1,479.00p 1,528.00p 23636
16/08/2013 1,489.00p 1,499.00p 1,464.70p 1,485.00p 17947
15/08/2013 1,511.00p 1,511.00p 1,471.00p 1,485.00p 43127
14/08/2013 1,497.00p 1,502.00p 1,493.00p 1,500.00p 26974
13/08/2013 1,500.00p 1,518.00p 1,493.00p 1,500.00p 42675
12/08/2013 1,544.00p 1,544.60p 1,488.00p 1,500.00p 78097
09/08/2013 1,570.00p 1,570.00p 1,544.00p 1,549.00p 39143
08/08/2013 1,529.00p 1,563.00p 1,529.00p 1,559.00p 12959
07/08/2013 1,511.00p 1,545.00p 1,499.35p 1,544.00p 23970
06/08/2013 1,546.00p 1,571.00p 1,515.00p 1,527.00p 26040
05/08/2013 1,564.00p 1,573.45p 1,540.00p 1,550.00p 20179
02/08/2013 1,566.00p 1,577.00p 1,550.89p 1,565.00p 20748
01/08/2013 1,581.00p 1,590.89p 1,558.00p 1,569.00p 18480
31/07/2013 1,569.00p 1,584.00p 1,547.00p 1,582.00p 23545
30/07/2013 1,569.00p 1,569.00p 1,549.00p 1,555.00p 10621
29/07/2013 1,531.00p 1,579.00p 1,531.00p 1,562.00p 27285
26/07/2013 1,555.00p 1,562.00p 1,532.00p 1,532.00p 11088
25/07/2013 1,561.00p 1,567.00p 1,541.00p 1,556.00p 22892
24/07/2013 1,566.00p 1,582.00p 1,553.00p 1,553.00p 31277
23/07/2013 1,570.00p 1,590.00p 1,560.00p 1,560.00p 20258
22/07/2013 1,557.00p 1,587.00p 1,557.00p 1,566.00p 30640
19/07/2013 1,601.00p 1,601.00p 1,563.00p 1,565.00p 50485
18/07/2013 1,540.00p 1,607.00p 1,540.00p 1,595.00p 48682
17/07/2013 1,541.00p 1,558.00p 1,541.00p 1,552.00p 15501
16/07/2013 1,550.00p 1,557.00p 1,545.21p 1,557.00p 33065
15/07/2013 1,559.00p 1,572.00p 1,543.00p 1,550.00p 18612
12/07/2013 1,544.00p 1,580.00p 1,537.00p 1,541.00p 60653
11/07/2013 1,524.00p 1,574.00p 1,519.00p 1,552.00p 39082
10/07/2013 1,520.00p 1,522.00p 1,492.00p 1,520.00p 29600
09/07/2013 1,507.00p 1,530.00p 1,497.00p 1,525.00p 94546
08/07/2013 1,503.00p 1,523.00p 1,503.00p 1,507.00p 22049
05/07/2013 1,494.00p 1,518.00p 1,490.00p 1,509.00p 32426
04/07/2013 1,512.00p 1,512.00p 1,493.00p 1,497.00p 49535
03/07/2013 1,475.00p 1,495.00p 1,457.00p 1,495.00p 23612
02/07/2013 1,492.00p 1,495.00p 1,468.00p 1,480.00p 54271
01/07/2013 1,489.00p 1,502.00p 1,481.00p 1,495.00p 25894
28/06/2013 1,482.00p 1,496.00p 1,475.00p 1,482.00p 31280
27/06/2013 1,452.00p 1,500.00p 1,451.89p 1,493.00p 35629
26/06/2013 1,402.00p 1,460.00p 1,402.00p 1,448.00p 53573
25/06/2013 1,389.00p 1,424.00p 1,372.00p 1,413.00p 35373
24/06/2013 1,406.00p 1,413.00p 1,363.00p 1,372.00p 53022
21/06/2013 1,375.00p 1,416.00p 1,375.00p 1,387.00p 74249
20/06/2013 1,416.00p 1,436.00p 1,381.16p 1,406.00p 43522
19/06/2013 1,423.00p 1,433.00p 1,420.00p 1,429.00p 30076
18/06/2013 1,428.00p 1,435.00p 1,417.00p 1,420.00p 35208
17/06/2013 1,435.00p 1,454.00p 1,433.00p 1,433.00p 17731
14/06/2013 1,457.00p 1,458.00p 1,435.00p 1,442.00p 27359
13/06/2013 1,437.00p 1,448.00p 1,422.52p 1,439.00p 18354
12/06/2013 1,437.00p 1,450.00p 1,435.44p 1,448.00p 42748
11/06/2013 1,454.00p 1,456.00p 1,434.00p 1,438.00p 34124
10/06/2013 1,467.00p 1,470.00p 1,433.16p 1,456.00p 26070
07/06/2013 1,438.00p 1,469.00p 1,430.00p 1,460.00p 59408
06/06/2013 1,472.00p 1,485.50p 1,432.00p 1,440.00p 72567
05/06/2013 1,490.00p 1,522.00p 1,462.00p 1,470.00p 134366
04/06/2013 1,540.00p 1,540.00p 1,515.00p 1,522.00p 53216
03/06/2013 1,534.00p 1,537.00p 1,502.00p 1,523.00p 42849
31/05/2013 1,538.00p 1,540.00p 1,507.00p 1,537.00p 37598
30/05/2013 1,482.00p 1,532.00p 1,482.00p 1,532.00p 24902
29/05/2013 1,512.00p 1,538.00p 1,480.52p 1,510.00p 49611
28/05/2013 1,510.00p 1,538.00p 1,510.00p 1,538.00p 21919
24/05/2013 1,530.00p 1,536.00p 1,505.00p 1,515.00p 44951
23/05/2013 1,560.00p 1,560.00p 1,512.00p 1,538.00p 60096
22/05/2013 1,529.00p 1,559.00p 1,525.00p 1,558.00p 41396
21/05/2013 1,553.00p 1,558.00p 1,530.00p 1,531.00p 35679
20/05/2013 1,587.00p 1,587.00p 1,527.00p 1,549.00p 115549
17/05/2013 1,550.00p 1,591.00p 1,550.00p 1,588.00p 25555
16/05/2013 1,540.00p 1,568.00p 1,519.48p 1,567.00p 119582
15/05/2013 1,540.00p 1,540.00p 1,526.00p 1,538.00p 26453
14/05/2013 1,535.00p 1,537.00p 1,512.00p 1,522.00p 40721
13/05/2013 1,540.00p 1,540.00p 1,506.00p 1,520.00p 43866
10/05/2013 1,502.00p 1,527.00p 1,497.00p 1,527.00p 42892
09/05/2013 1,515.00p 1,522.00p 1,508.56p 1,515.00p 33183
08/05/2013 1,484.00p 1,522.00p 1,484.00p 1,517.00p 35882
07/05/2013 1,521.00p 1,530.60p 1,480.00p 1,489.00p 80328
03/05/2013 1,546.00p 1,546.00p 1,524.23p 1,530.00p 34408
02/05/2013 1,536.00p 1,536.00p 1,514.00p 1,521.00p 78969
01/05/2013 1,540.00p 1,552.00p 1,517.00p 1,533.00p 26983
30/04/2013 1,556.00p 1,560.00p 1,542.00p 1,550.00p 76306
29/04/2013 1,539.00p 1,558.00p 1,528.92p 1,558.00p 22401
26/04/2013 1,530.00p 1,546.00p 1,522.54p 1,546.00p 23421
25/04/2013 1,529.00p 1,541.00p 1,513.00p 1,541.00p 54644
24/04/2013 1,546.00p 1,559.00p 1,529.00p 1,531.00p 28519
23/04/2013 1,529.00p 1,550.00p 1,514.00p 1,546.00p 30849
22/04/2013 1,525.00p 1,540.44p 1,517.00p 1,529.00p 32164
19/04/2013 1,530.00p 1,530.00p 1,506.00p 1,519.00p 17909
18/04/2013 1,535.00p 1,540.00p 1,506.00p 1,507.00p 26395
17/04/2013 1,519.00p 1,550.00p 1,506.00p 1,525.00p 13623
16/04/2013 1,533.00p 1,540.00p 1,518.00p 1,528.00p 34419
15/04/2013 1,526.00p 1,545.00p 1,521.73p 1,540.00p 75852
12/04/2013 1,524.00p 1,559.00p 1,524.00p 1,539.00p 46609
11/04/2013 1,497.00p 1,538.99p 1,495.21p 1,533.00p 31637
10/04/2013 1,455.00p 1,516.00p 1,455.00p 1,516.00p 75671
09/04/2013 1,447.00p 1,503.00p 1,436.00p 1,470.00p 86732
08/04/2013 1,447.00p 1,447.00p 1,422.00p 1,444.00p 29080
05/04/2013 1,472.00p 1,472.00p 1,415.00p 1,428.00p 69982
04/04/2013 1,489.00p 1,499.00p 1,460.00p 1,460.00p 33508

*Close Price adjusted for both dividends and splits