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
14/05/2020 1,115.00p 1,137.00p 1,032.00p 1,065.00p 253756
13/05/2020 1,171.00p 1,193.00p 1,125.00p 1,140.00p 240398
12/05/2020 1,165.00p 1,220.00p 1,165.00p 1,209.00p 119109
11/05/2020 1,268.00p 1,434.20p 1,209.00p 1,231.00p 278022
08/05/2020 1,210.00p 1,261.11p 1,205.00p 1,205.00p 99503
07/05/2020 1,210.00p 1,261.11p 1,205.00p 1,205.00p 99503
06/05/2020 1,165.00p 1,306.00p 1,165.00p 1,225.00p 165811
05/05/2020 1,225.00p 1,315.00p 1,223.00p 1,232.00p 214719
04/05/2020 1,202.00p 1,316.00p 1,202.00p 1,261.00p 159758
01/05/2020 1,313.00p 1,426.30p 1,214.49p 1,305.00p 143093
30/04/2020 1,427.00p 1,448.00p 1,305.00p 1,338.00p 309613
29/04/2020 1,265.00p 1,381.00p 1,265.00p 1,360.00p 237126
28/04/2020 1,208.00p 1,266.00p 1,170.00p 1,265.00p 159801
27/04/2020 1,190.00p 1,217.14p 1,171.00p 1,192.00p 94443
24/04/2020 1,181.00p 1,201.90p 1,150.00p 1,180.00p 99536
23/04/2020 1,208.00p 1,235.00p 1,142.00p 1,196.00p 127994
22/04/2020 1,150.00p 1,222.00p 1,146.00p 1,222.00p 140508
21/04/2020 1,201.00p 1,275.00p 1,103.80p 1,187.00p 130286
20/04/2020 1,250.00p 1,253.00p 1,050.85p 1,216.00p 156510
17/04/2020 1,250.00p 1,273.00p 1,202.00p 1,205.00p 289104
16/04/2020 1,187.00p 1,278.00p 1,180.00p 1,222.00p 232874
15/04/2020 1,260.00p 1,301.00p 1,173.00p 1,187.00p 419098
14/04/2020 1,167.00p 1,350.65p 1,152.09p 1,291.00p 387811
09/04/2020 1,170.00p 1,214.62p 1,109.00p 1,199.00p 470834
08/04/2020 1,060.00p 1,141.00p 1,037.00p 1,124.00p 379559
07/04/2020 1,035.00p 1,205.68p 998.50p 1,027.00p 284374
06/04/2020 949.50p 1,058.06p 920.00p 1,005.00p 246963
03/04/2020 834.50p 933.50p 814.95p 920.00p 181647
02/04/2020 850.00p 850.00p 790.00p 815.00p 203856
01/04/2020 823.00p 872.00p 780.00p 809.00p 173319
31/03/2020 800.00p 841.94p 756.00p 826.50p 835746
30/03/2020 807.00p 815.69p 698.05p 770.00p 382828
27/03/2020 750.00p 780.38p 715.00p 750.00p 371530
26/03/2020 759.50p 821.50p 719.75p 787.00p 342849
25/03/2020 998.00p 998.00p 730.50p 759.00p 392145
24/03/2020 695.00p 817.19p 650.50p 785.00p 251344
23/03/2020 670.00p 768.50p 610.00p 665.00p 430280
20/03/2020 523.50p 683.97p 523.50p 650.00p 595868
19/03/2020 481.00p 615.00p 458.20p 515.50p 489833
18/03/2020 509.50p 509.50p 390.20p 473.60p 509950
17/03/2020 735.50p 753.50p 438.00p 510.00p 479706
16/03/2020 900.00p 950.00p 709.00p 709.00p 273324
13/03/2020 1,110.00p 1,138.00p 988.00p 1,016.00p 277376
12/03/2020 1,368.00p 1,382.00p 1,037.00p 1,152.00p 371524
11/03/2020 1,703.00p 1,718.00p 1,663.00p 1,682.00p 80339
10/03/2020 1,745.00p 1,763.00p 1,651.00p 1,670.00p 108981
09/03/2020 1,714.00p 1,776.00p 1,664.62p 1,712.00p 124622
06/03/2020 1,826.00p 1,826.00p 1,748.00p 1,760.00p 58961
05/03/2020 1,897.00p 1,903.00p 1,819.39p 1,829.00p 86579
04/03/2020 1,863.00p 1,915.00p 1,863.00p 1,881.00p 59167
03/03/2020 1,921.00p 1,950.71p 1,896.00p 1,906.00p 77864
02/03/2020 1,956.00p 1,988.00p 1,884.00p 1,898.00p 80052
28/02/2020 1,900.00p 1,958.00p 1,858.93p 1,949.00p 156039
27/02/2020 1,954.00p 1,958.00p 1,912.00p 1,957.00p 135141
26/02/2020 2,030.00p 2,036.00p 1,932.00p 1,973.00p 88610
25/02/2020 2,042.00p 2,092.00p 2,026.00p 2,040.00p 74031
24/02/2020 2,144.00p 2,144.00p 2,056.00p 2,076.00p 56908
21/02/2020 2,164.00p 2,176.00p 2,138.46p 2,160.00p 34852
20/02/2020 2,176.00p 2,201.60p 2,146.00p 2,150.00p 33323
19/02/2020 2,170.00p 2,210.00p 2,147.50p 2,190.00p 70130
18/02/2020 2,242.00p 2,242.00p 2,190.86p 2,214.00p 44908
17/02/2020 2,210.00p 2,230.00p 2,186.00p 2,210.00p 58013
14/02/2020 2,086.00p 2,206.00p 2,086.00p 2,190.00p 49503
13/02/2020 2,136.00p 2,154.93p 2,092.00p 2,134.00p 81038
12/02/2020 2,128.00p 2,172.00p 2,100.00p 2,134.00p 84977
11/02/2020 2,078.00p 2,196.00p 2,078.00p 2,160.00p 90535
10/02/2020 2,068.00p 2,134.00p 2,050.00p 2,120.00p 127352
07/02/2020 2,108.00p 2,124.00p 2,040.12p 2,050.00p 57850
06/02/2020 2,052.00p 2,090.00p 2,040.00p 2,064.00p 46996
05/02/2020 2,034.00p 2,064.00p 2,028.00p 2,050.00p 149408
04/02/2020 2,012.00p 2,084.00p 2,012.00p 2,050.00p 76790
03/02/2020 2,050.00p 2,057.92p 2,018.00p 2,046.00p 48666
31/01/2020 2,072.00p 2,072.00p 2,031.20p 2,048.00p 71059
30/01/2020 2,088.00p 2,088.00p 1,998.00p 2,020.00p 118345
29/01/2020 2,084.00p 2,084.00p 2,024.00p 2,040.00p 51629
28/01/2020 2,000.00p 2,060.00p 2,000.00p 2,040.00p 50365
27/01/2020 2,072.00p 2,072.00p 2,002.96p 2,020.00p 55735
24/01/2020 2,020.00p 2,042.00p 1,982.83p 2,042.00p 105353
23/01/2020 2,040.00p 2,058.00p 1,993.00p 1,993.00p 62123
22/01/2020 2,044.00p 2,096.00p 2,044.00p 2,048.00p 31948
21/01/2020 2,162.00p 2,162.00p 2,080.00p 2,080.00p 35436
20/01/2020 2,156.00p 2,156.00p 2,090.00p 2,116.00p 39876
17/01/2020 2,132.00p 2,132.00p 2,076.00p 2,096.00p 46036
16/01/2020 2,110.00p 2,110.00p 2,044.00p 2,086.00p 73628
15/01/2020 2,166.00p 2,178.00p 2,078.00p 2,078.00p 80250
14/01/2020 2,118.00p 2,138.00p 2,102.00p 2,110.00p 51676
13/01/2020 2,112.00p 2,138.00p 2,091.40p 2,124.00p 44197
10/01/2020 2,128.00p 2,128.00p 2,062.00p 2,088.00p 35459
09/01/2020 2,168.00p 2,174.00p 2,072.00p 2,086.00p 46387
08/01/2020 2,114.00p 2,134.00p 2,102.00p 2,116.00p 52565
07/01/2020 2,122.00p 2,156.00p 2,112.00p 2,140.00p 40876
06/01/2020 2,146.00p 2,158.00p 2,129.11p 2,136.00p 65248
03/01/2020 2,146.00p 2,198.40p 2,128.00p 2,182.00p 71775
02/01/2020 2,202.00p 2,242.00p 2,196.00p 2,208.00p 47482
31/12/2019 2,264.00p 2,264.00p 2,178.00p 2,208.00p 21926
30/12/2019 2,260.00p 2,274.00p 2,208.00p 2,208.00p 13769
27/12/2019 2,226.00p 2,280.00p 2,224.00p 2,262.00p 35697
24/12/2019 2,226.00p 2,260.00p 2,209.20p 2,246.00p 16152
23/12/2019 2,184.00p 2,210.00p 2,133.96p 2,194.00p 37331
20/12/2019 2,142.00p 2,170.40p 2,122.00p 2,152.00p 135774
19/12/2019 2,180.00p 2,232.00p 2,140.51p 2,188.00p 41919
18/12/2019 2,226.00p 2,226.00p 2,136.00p 2,176.00p 62050
17/12/2019 2,186.00p 2,186.00p 2,132.00p 2,170.00p 79995
16/12/2019 2,100.00p 2,210.00p 2,100.00p 2,176.00p 116047
13/12/2019 2,030.00p 2,224.00p 2,030.00p 2,126.00p 287422
12/12/2019 1,999.00p 2,070.00p 1,927.00p 1,951.00p 142563
11/12/2019 1,957.00p 2,016.00p 1,936.25p 2,016.00p 108226
10/12/2019 2,004.00p 2,011.93p 1,942.00p 1,970.00p 71263
09/12/2019 2,030.00p 2,048.00p 1,992.31p 2,012.00p 65835
06/12/2019 2,004.00p 2,062.00p 2,004.00p 2,026.00p 202987
05/12/2019 2,046.00p 2,076.00p 1,995.00p 2,062.00p 168150
04/12/2019 2,034.00p 2,034.00p 1,961.00p 2,000.00p 185965
03/12/2019 2,162.00p 2,202.00p 1,986.26p 2,018.00p 206017
02/12/2019 2,200.00p 2,224.00p 2,160.60p 2,208.00p 77709
29/11/2019 2,188.00p 2,204.00p 2,178.40p 2,186.00p 61799
28/11/2019 2,214.00p 2,248.00p 2,136.00p 2,208.00p 203949
27/11/2019 2,264.00p 2,304.00p 2,260.00p 2,278.00p 93221
26/11/2019 2,224.00p 2,274.00p 2,220.30p 2,266.00p 105320
25/11/2019 2,270.00p 2,292.00p 2,240.00p 2,242.00p 95495
22/11/2019 2,162.00p 2,270.00p 2,162.00p 2,268.00p 127224
21/11/2019 2,200.00p 2,228.00p 2,162.00p 2,228.00p 240675
20/11/2019 2,106.00p 2,194.00p 2,106.00p 2,192.00p 126918
19/11/2019 2,152.00p 2,162.00p 2,098.00p 2,162.00p 110942
18/11/2019 2,066.00p 2,150.00p 2,066.00p 2,112.00p 79586
15/11/2019 2,020.00p 2,118.00p 2,020.00p 2,112.00p 68571
14/11/2019 2,134.00p 2,134.00p 2,050.00p 2,074.00p 67842
13/11/2019 2,048.00p 2,112.00p 2,042.00p 2,112.00p 72864
12/11/2019 2,054.00p 2,070.00p 1,998.00p 2,064.00p 195477
11/11/2019 1,973.00p 2,018.00p 1,957.00p 2,018.00p 155500
08/11/2019 1,999.00p 2,022.00p 1,978.00p 1,978.00p 51262
07/11/2019 2,024.00p 2,062.00p 2,000.35p 2,008.00p 546174
06/11/2019 1,966.00p 2,010.00p 1,951.05p 2,010.00p 697580
05/11/2019 1,981.00p 2,008.00p 1,951.00p 1,969.00p 116377
04/11/2019 2,078.00p 2,078.00p 1,989.84p 2,008.00p 65348
01/11/2019 2,048.00p 2,086.67p 2,026.00p 2,032.00p 47165
31/10/2019 2,060.00p 2,086.00p 2,044.00p 2,044.00p 61043
30/10/2019 2,110.00p 2,128.00p 2,092.07p 2,118.00p 99259
29/10/2019 2,154.00p 2,154.00p 2,116.00p 2,130.00p 141061
28/10/2019 2,142.00p 2,169.08p 2,132.00p 2,142.00p 44513
25/10/2019 2,156.00p 2,164.00p 2,128.00p 2,160.00p 56970
24/10/2019 2,154.00p 2,180.00p 2,136.00p 2,144.00p 62350
23/10/2019 2,246.00p 2,246.00p 2,164.00p 2,174.00p 96607
22/10/2019 2,240.00p 2,240.00p 2,164.00p 2,184.00p 84194
21/10/2019 2,192.00p 2,247.04p 2,177.00p 2,234.00p 219713
18/10/2019 2,226.00p 2,226.00p 2,174.00p 2,188.00p 148814
17/10/2019 2,178.00p 2,242.00p 2,154.00p 2,220.00p 301808
16/10/2019 2,128.00p 2,196.00p 2,096.00p 2,182.00p 179009
15/10/2019 2,100.00p 2,124.00p 2,084.00p 2,100.00p 294544
14/10/2019 2,178.00p 2,187.45p 2,044.00p 2,080.00p 146929
11/10/2019 1,953.00p 2,196.00p 1,916.22p 2,188.00p 230925
10/10/2019 1,934.00p 1,945.81p 1,891.00p 1,922.00p 199411
09/10/2019 1,940.00p 1,980.00p 1,929.00p 1,930.00p 52669
08/10/2019 2,024.00p 2,024.00p 1,969.00p 1,986.00p 45529
07/10/2019 2,024.00p 2,024.00p 1,975.00p 1,984.00p 31434
04/10/2019 1,989.00p 1,999.00p 1,945.00p 1,989.00p 43132
03/10/2019 1,970.00p 1,989.00p 1,932.15p 1,975.00p 37415
02/10/2019 1,998.00p 2,034.00p 1,962.27p 1,978.00p 62372
01/10/2019 2,054.00p 2,056.00p 2,012.00p 2,018.00p 35093
30/09/2019 2,034.00p 2,048.00p 1,992.00p 2,014.00p 46642
27/09/2019 2,138.00p 2,138.00p 2,032.00p 2,032.00p 84269
26/09/2019 2,058.00p 2,122.00p 2,058.00p 2,094.00p 39527
25/09/2019 2,102.00p 2,116.00p 2,068.90p 2,106.00p 60156
24/09/2019 2,030.00p 2,102.00p 2,030.00p 2,102.00p 32655
23/09/2019 2,058.00p 2,088.00p 2,042.00p 2,088.00p 58343
20/09/2019 2,014.00p 2,050.00p 1,984.00p 2,050.00p 122624
19/09/2019 2,008.00p 2,024.00p 1,980.00p 2,024.00p 101147
18/09/2019 2,008.00p 2,008.00p 1,966.62p 2,006.00p 47622
17/09/2019 2,008.00p 2,008.00p 1,947.00p 1,975.00p 74387
16/09/2019 1,965.00p 2,010.00p 1,917.40p 1,967.00p 93989
13/09/2019 1,994.00p 2,034.00p 1,989.00p 1,999.00p 81891
12/09/2019 2,094.00p 2,094.00p 2,030.00p 2,034.00p 69711
11/09/2019 2,048.00p 2,122.72p 2,048.00p 2,064.00p 72990
10/09/2019 2,100.00p 2,128.00p 2,090.00p 2,106.00p 40440
09/09/2019 2,172.00p 2,200.35p 2,125.33p 2,132.00p 51818
06/09/2019 2,206.00p 2,228.60p 2,136.00p 2,140.00p 56681
05/09/2019 2,144.00p 2,242.00p 2,090.00p 2,208.00p 136230
04/09/2019 2,202.00p 2,208.00p 2,108.00p 2,148.00p 74418
03/09/2019 2,082.00p 2,190.00p 2,063.53p 2,170.00p 72074
02/09/2019 2,112.00p 2,126.00p 2,074.00p 2,078.00p 37297
30/08/2019 2,082.00p 2,082.00p 2,049.72p 2,080.00p 48813
29/08/2019 2,058.00p 2,096.40p 2,052.00p 2,066.00p 21342
28/08/2019 2,070.00p 2,134.00p 2,070.00p 2,100.00p 41307
27/08/2019 2,062.00p 2,178.00p 2,016.85p 2,124.00p 77543
23/08/2019 2,050.00p 2,050.00p 2,014.00p 2,014.00p 23834
22/08/2019 2,048.00p 2,048.00p 2,008.00p 2,024.00p 33592
21/08/2019 2,000.00p 2,052.00p 2,000.00p 2,040.00p 27698
20/08/2019 2,092.00p 2,095.97p 2,038.00p 2,038.00p 30269
19/08/2019 1,955.00p 2,098.00p 1,955.00p 2,086.00p 65268
16/08/2019 1,979.00p 2,006.00p 1,959.00p 1,990.00p 52460
15/08/2019 2,044.00p 2,044.00p 1,975.00p 1,975.00p 49591
14/08/2019 1,990.00p 2,048.30p 1,988.00p 1,988.00p 85778
13/08/2019 2,042.00p 2,046.00p 2,014.00p 2,032.00p 42039
12/08/2019 2,096.00p 2,096.00p 2,004.00p 2,020.00p 62484
09/08/2019 2,070.00p 2,084.00p 2,044.00p 2,056.00p 31112
08/08/2019 2,098.00p 2,100.00p 2,086.70p 2,092.00p 26980
07/08/2019 2,100.00p 2,100.00p 2,038.00p 2,074.00p 53639
06/08/2019 1,991.00p 2,074.00p 1,987.00p 2,054.00p 68771
05/08/2019 2,052.00p 2,082.00p 2,028.44p 2,034.00p 56065
02/08/2019 2,126.00p 2,126.00p 2,068.00p 2,070.00p 72459
01/08/2019 2,096.00p 2,144.00p 2,096.00p 2,140.00p 59498

*Close Price adjusted for both dividends and splits