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
31/07/2019 2,160.00p 2,162.00p 2,134.00p 2,134.00p 50876
30/07/2019 2,180.00p 2,196.00p 2,158.91p 2,164.00p 38642
29/07/2019 2,180.00p 2,210.00p 2,172.00p 2,176.00p 45980
26/07/2019 2,138.00p 2,200.00p 2,134.00p 2,180.00p 42123
25/07/2019 2,210.00p 2,210.00p 2,128.00p 2,178.00p 64625
24/07/2019 2,212.00p 2,212.00p 2,182.00p 2,190.00p 52810
23/07/2019 2,200.00p 2,208.00p 2,176.80p 2,194.00p 41896
22/07/2019 2,182.00p 2,196.40p 2,156.00p 2,174.00p 79803
19/07/2019 2,220.00p 2,220.00p 2,160.00p 2,168.00p 65551
18/07/2019 2,226.00p 2,226.00p 2,164.00p 2,172.00p 30630
17/07/2019 2,200.00p 2,214.00p 2,180.00p 2,200.00p 68782
16/07/2019 2,162.00p 2,196.00p 2,162.00p 2,180.00p 38064
15/07/2019 2,150.00p 2,198.00p 2,134.80p 2,186.00p 47388
12/07/2019 2,172.00p 2,178.71p 2,130.00p 2,166.00p 50017
11/07/2019 2,166.00p 2,180.00p 2,130.00p 2,136.00p 80565
10/07/2019 2,154.00p 2,154.00p 2,100.00p 2,138.00p 35792
09/07/2019 2,166.00p 2,166.00p 2,094.00p 2,110.00p 39732
08/07/2019 2,094.00p 2,122.00p 2,090.32p 2,120.00p 38952
05/07/2019 2,114.00p 2,132.00p 2,086.00p 2,102.00p 101152
04/07/2019 2,100.00p 2,112.00p 2,056.00p 2,100.00p 148524
03/07/2019 2,030.00p 2,062.00p 2,021.70p 2,054.00p 43853
02/07/2019 1,993.00p 2,040.00p 1,986.74p 2,032.00p 57165
01/07/2019 1,971.00p 2,006.00p 1,964.60p 1,987.00p 56939
28/06/2019 1,909.00p 1,978.00p 1,909.00p 1,972.00p 67252
27/06/2019 1,937.00p 1,970.00p 1,916.00p 1,955.00p 48658
26/06/2019 1,945.00p 1,975.00p 1,945.00p 1,959.00p 58343
25/06/2019 1,939.00p 1,974.00p 1,906.71p 1,954.00p 113189
24/06/2019 1,919.00p 1,952.00p 1,915.96p 1,943.00p 49694
21/06/2019 1,918.00p 1,936.00p 1,888.00p 1,911.00p 176489
20/06/2019 1,927.00p 1,934.00p 1,902.00p 1,926.00p 63177
19/06/2019 1,911.00p 1,954.00p 1,881.00p 1,916.00p 66458
18/06/2019 1,951.00p 1,980.00p 1,914.00p 1,948.00p 75523
17/06/2019 1,974.00p 2,020.00p 1,958.00p 1,980.00p 105924
14/06/2019 1,986.00p 2,000.00p 1,974.00p 1,974.00p 60387
13/06/2019 1,967.00p 2,000.00p 1,967.00p 1,982.00p 80297
12/06/2019 1,947.00p 2,004.00p 1,946.59p 2,000.00p 78238
11/06/2019 2,030.00p 2,030.00p 1,963.00p 1,972.00p 60664
10/06/2019 1,966.00p 2,022.00p 1,966.00p 2,010.00p 49629
07/06/2019 2,100.00p 2,100.00p 1,948.00p 2,012.00p 200619
06/06/2019 1,974.00p 2,096.00p 1,950.41p 2,080.00p 240892
05/06/2019 1,829.00p 1,917.00p 1,786.97p 1,883.00p 96274
04/06/2019 1,809.00p 1,847.00p 1,776.00p 1,789.00p 86691
03/06/2019 1,924.00p 1,924.00p 1,810.00p 1,840.00p 43192
31/05/2019 1,854.00p 1,882.30p 1,848.00p 1,869.00p 86092
30/05/2019 1,796.00p 1,933.00p 1,796.00p 1,880.00p 53179
29/05/2019 1,858.00p 1,858.00p 1,819.00p 1,839.00p 78430
28/05/2019 1,848.00p 1,852.00p 1,780.00p 1,841.00p 77378
24/05/2019 1,827.00p 1,827.00p 1,789.00p 1,802.00p 35063
23/05/2019 1,839.00p 1,847.00p 1,783.00p 1,783.00p 51806
22/05/2019 1,852.00p 1,893.00p 1,852.00p 1,864.00p 77543
21/05/2019 1,808.00p 1,874.00p 1,808.00p 1,874.00p 31567
20/05/2019 1,816.00p 1,870.00p 1,816.00p 1,851.00p 28796
17/05/2019 1,909.00p 1,909.00p 1,855.00p 1,868.00p 24243
16/05/2019 1,847.00p 1,883.50p 1,847.00p 1,872.00p 35931
15/05/2019 1,871.00p 1,880.00p 1,840.00p 1,861.00p 87209
14/05/2019 1,914.00p 1,914.00p 1,868.00p 1,871.00p 43729
13/05/2019 1,943.00p 1,943.00p 1,887.00p 1,897.00p 41417
10/05/2019 1,962.00p 1,962.00p 1,889.00p 1,898.00p 33083
09/05/2019 1,935.00p 1,935.00p 1,892.00p 1,927.00p 89420
08/05/2019 1,929.00p 1,935.00p 1,890.00p 1,898.00p 56669
07/05/2019 1,961.00p 1,961.00p 1,892.00p 1,917.00p 63804
03/05/2019 1,937.00p 1,937.00p 1,900.00p 1,915.00p 28130
02/05/2019 1,950.00p 1,950.00p 1,901.00p 1,909.00p 39421
01/05/2019 1,930.00p 1,951.00p 1,925.98p 1,938.00p 91933
30/04/2019 1,962.00p 1,962.00p 1,918.00p 1,937.00p 60801
29/04/2019 1,941.00p 1,945.00p 1,908.85p 1,943.00p 26289
26/04/2019 1,953.00p 1,953.00p 1,906.00p 1,937.00p 54510
25/04/2019 1,942.00p 1,946.00p 1,897.00p 1,919.00p 52014
24/04/2019 1,879.00p 1,909.00p 1,872.00p 1,909.00p 59151
23/04/2019 1,866.00p 1,886.00p 1,855.00p 1,868.00p 58078
18/04/2019 1,879.00p 1,879.00p 1,773.00p 1,853.00p 71372
17/04/2019 1,923.00p 1,923.00p 1,841.90p 1,863.00p 51346
16/04/2019 1,900.00p 1,904.79p 1,877.00p 1,892.00p 57900
15/04/2019 1,914.00p 1,914.00p 1,860.00p 1,890.00p 56271
12/04/2019 1,901.00p 1,901.00p 1,861.00p 1,878.00p 38830
11/04/2019 1,897.00p 1,906.00p 1,864.00p 1,883.00p 64115
10/04/2019 1,878.00p 1,940.00p 1,858.05p 1,882.00p 64777
09/04/2019 1,870.00p 1,906.59p 1,842.00p 1,886.00p 56029
08/04/2019 1,928.00p 1,928.00p 1,831.00p 1,916.00p 114177
05/04/2019 2,014.00p 2,014.00p 1,872.00p 1,922.00p 89655
04/04/2019 2,000.00p 2,016.00p 1,976.00p 1,986.00p 42908
03/04/2019 2,016.00p 2,026.00p 1,984.00p 2,012.00p 72179
02/04/2019 1,988.00p 2,004.00p 1,961.00p 1,988.00p 46165
01/04/2019 1,965.00p 1,988.00p 1,932.00p 1,963.00p 104427
29/03/2019 1,923.00p 1,972.78p 1,920.00p 1,961.00p 120586
28/03/2019 1,980.00p 1,997.00p 1,954.00p 1,970.00p 131323
27/03/2019 2,014.00p 2,028.00p 1,997.00p 2,022.00p 66567
26/03/2019 2,030.00p 2,044.00p 1,995.00p 2,002.00p 58724
25/03/2019 2,040.00p 2,040.00p 1,997.00p 2,014.00p 48402
22/03/2019 2,050.00p 2,052.00p 2,020.00p 2,026.00p 76961
21/03/2019 2,018.00p 2,042.00p 2,002.00p 2,042.00p 74355
20/03/2019 2,064.00p 2,074.00p 2,014.00p 2,016.00p 42500
19/03/2019 2,026.00p 2,066.00p 2,014.60p 2,046.00p 82953
18/03/2019 2,032.00p 2,058.00p 2,004.00p 2,020.00p 69723
15/03/2019 1,991.00p 2,058.00p 1,981.00p 2,020.00p 237342
14/03/2019 2,016.00p 2,024.00p 1,992.00p 1,996.00p 96187
13/03/2019 2,022.00p 2,060.00p 1,990.00p 2,006.00p 111160
12/03/2019 1,988.00p 2,034.00p 1,976.10p 2,000.00p 96755
11/03/2019 2,058.00p 2,062.88p 1,993.00p 1,999.00p 98259
08/03/2019 2,052.00p 2,052.00p 1,999.00p 2,008.00p 102716
07/03/2019 2,050.00p 2,062.00p 2,016.00p 2,030.00p 143820
06/03/2019 2,066.00p 2,088.00p 2,032.00p 2,040.00p 96443
05/03/2019 2,042.00p 2,090.00p 2,027.60p 2,068.00p 136695
04/03/2019 2,054.00p 2,084.32p 2,036.00p 2,048.00p 87318
01/03/2019 2,042.00p 2,066.56p 2,032.42p 2,066.00p 91540
28/02/2019 2,050.00p 2,050.00p 2,012.00p 2,044.00p 116497
27/02/2019 2,028.00p 2,056.00p 2,010.00p 2,044.00p 94471
26/02/2019 2,058.00p 2,094.00p 2,024.00p 2,024.00p 121702
25/02/2019 2,086.00p 2,112.00p 1,998.00p 2,050.00p 139196
22/02/2019 1,964.00p 2,080.00p 1,931.56p 2,078.00p 250577
21/02/2019 1,925.00p 2,100.00p 1,924.00p 1,960.00p 251604
20/02/2019 1,872.00p 1,924.00p 1,850.00p 1,915.00p 198812
19/02/2019 1,887.00p 1,888.00p 1,846.00p 1,877.00p 81001
18/02/2019 1,849.00p 1,855.00p 1,814.45p 1,850.00p 63683
15/02/2019 1,834.00p 1,834.00p 1,801.00p 1,820.00p 210343
14/02/2019 1,821.00p 1,846.00p 1,799.00p 1,811.00p 75682
13/02/2019 1,834.00p 1,848.00p 1,819.00p 1,843.00p 167831
12/02/2019 1,861.00p 1,861.00p 1,804.00p 1,817.00p 70811
11/02/2019 1,851.00p 1,851.00p 1,799.00p 1,820.00p 37522
08/02/2019 1,815.00p 1,839.00p 1,798.00p 1,802.00p 64288
07/02/2019 1,846.00p 1,862.00p 1,817.00p 1,829.00p 133798
06/02/2019 1,780.00p 1,863.00p 1,780.00p 1,863.00p 186152
05/02/2019 1,864.00p 1,864.00p 1,803.00p 1,822.00p 80683
04/02/2019 1,833.00p 1,833.00p 1,764.00p 1,817.00p 53413
01/02/2019 1,816.00p 1,816.00p 1,745.00p 1,788.00p 47778
31/01/2019 1,791.00p 1,858.00p 1,786.00p 1,799.00p 95149
30/01/2019 1,765.00p 1,833.00p 1,765.00p 1,829.00p 146892
29/01/2019 1,780.00p 1,819.00p 1,780.00p 1,797.00p 84470
28/01/2019 1,757.00p 1,822.00p 1,757.00p 1,794.00p 97395
25/01/2019 1,786.00p 1,869.00p 1,778.35p 1,785.00p 93235
24/01/2019 1,822.00p 1,835.00p 1,751.00p 1,787.00p 161334
23/01/2019 1,762.00p 1,824.00p 1,721.00p 1,816.00p 106342
22/01/2019 1,767.00p 1,789.00p 1,733.00p 1,746.00p 47364
21/01/2019 1,779.00p 1,779.00p 1,719.00p 1,754.00p 37141
18/01/2019 1,699.00p 1,798.00p 1,699.00p 1,733.00p 119503
17/01/2019 1,716.00p 1,743.00p 1,684.00p 1,736.00p 65298
16/01/2019 1,728.00p 1,739.00p 1,694.00p 1,706.00p 74132
15/01/2019 1,725.00p 1,737.00p 1,683.00p 1,686.00p 85450
14/01/2019 1,682.00p 1,724.00p 1,662.62p 1,722.00p 92803
11/01/2019 1,691.00p 1,719.42p 1,663.00p 1,708.00p 81974
10/01/2019 1,647.00p 1,665.00p 1,612.00p 1,665.00p 96054
09/01/2019 1,589.00p 1,638.00p 1,579.55p 1,617.00p 40952
08/01/2019 1,609.00p 1,619.00p 1,581.00p 1,603.00p 39353
07/01/2019 1,587.00p 1,602.00p 1,550.00p 1,585.00p 42057
04/01/2019 1,551.00p 1,559.00p 1,527.82p 1,549.00p 56639
03/01/2019 1,529.00p 1,549.00p 1,512.00p 1,512.00p 47569
02/01/2019 1,497.00p 1,521.00p 1,487.55p 1,510.00p 40537
31/12/2018 1,524.00p 1,543.00p 1,517.90p 1,528.00p 14154
28/12/2018 1,520.00p 1,520.00p 1,487.00p 1,514.00p 36962
27/12/2018 1,527.00p 1,544.78p 1,480.00p 1,480.00p 45721
24/12/2018 1,507.00p 1,533.84p 1,501.99p 1,516.00p 27226
21/12/2018 1,577.00p 1,600.00p 1,515.00p 1,526.00p 186775
20/12/2018 1,614.00p 1,647.00p 1,593.00p 1,595.00p 131334
19/12/2018 1,601.00p 1,630.00p 1,557.00p 1,608.00p 106923
18/12/2018 1,613.00p 1,613.00p 1,551.00p 1,582.00p 143969
17/12/2018 1,605.00p 1,621.00p 1,579.00p 1,605.00p 119239
14/12/2018 1,623.00p 1,644.00p 1,582.00p 1,618.00p 66434
13/12/2018 1,628.00p 1,637.00p 1,604.00p 1,612.00p 50160
12/12/2018 1,592.00p 1,626.00p 1,572.00p 1,615.00p 91523
11/12/2018 1,618.00p 1,618.00p 1,571.00p 1,571.00p 67516
10/12/2018 1,683.00p 1,683.00p 1,573.00p 1,580.00p 74014
07/12/2018 1,657.00p 1,674.00p 1,647.00p 1,650.00p 53070
06/12/2018 1,658.00p 1,694.00p 1,603.00p 1,660.00p 110761
05/12/2018 1,595.00p 1,708.00p 1,584.25p 1,693.00p 117620
04/12/2018 1,685.00p 1,685.00p 1,612.00p 1,612.00p 62595
03/12/2018 1,752.00p 1,752.00p 1,638.00p 1,642.00p 70591
30/11/2018 1,648.00p 1,727.00p 1,631.00p 1,724.00p 129797
29/11/2018 1,521.00p 1,688.00p 1,521.00p 1,656.00p 167420
28/11/2018 1,557.00p 1,580.00p 1,530.00p 1,551.00p 171372
27/11/2018 1,569.00p 1,577.00p 1,548.00p 1,564.00p 65145
26/11/2018 1,587.00p 1,602.03p 1,566.00p 1,570.00p 73147
23/11/2018 1,582.00p 1,587.80p 1,561.00p 1,569.00p 48434
22/11/2018 1,563.00p 1,580.00p 1,531.00p 1,578.00p 57145
21/11/2018 1,519.00p 1,572.00p 1,513.00p 1,560.00p 289153
20/11/2018 1,570.00p 1,592.00p 1,551.00p 1,562.00p 80135
19/11/2018 1,570.00p 1,607.00p 1,570.00p 1,592.00p 69102
16/11/2018 1,608.00p 1,636.00p 1,574.00p 1,574.00p 81374
15/11/2018 1,629.00p 1,637.00p 1,549.00p 1,596.00p 132345
14/11/2018 1,600.00p 1,630.00p 1,583.00p 1,615.00p 197046
13/11/2018 1,508.00p 1,602.00p 1,508.00p 1,600.00p 133642
12/11/2018 1,579.00p 1,579.00p 1,511.00p 1,532.00p 111211
09/11/2018 1,573.00p 1,573.00p 1,538.00p 1,550.00p 53732
08/11/2018 1,549.00p 1,551.18p 1,510.00p 1,542.00p 106738
07/11/2018 1,522.00p 1,604.00p 1,522.00p 1,592.00p 115065
06/11/2018 1,557.00p 1,601.00p 1,536.00p 1,561.00p 114211
05/11/2018 1,610.00p 1,622.33p 1,563.00p 1,596.00p 106307
02/11/2018 1,593.00p 1,596.03p 1,549.00p 1,575.00p 97835
01/11/2018 1,508.00p 1,606.00p 1,508.00p 1,564.00p 110989
31/10/2018 1,586.00p 1,586.00p 1,515.00p 1,536.00p 117611
30/10/2018 1,561.00p 1,561.00p 1,514.00p 1,547.00p 43260
29/10/2018 1,544.00p 1,553.00p 1,517.00p 1,521.00p 76122
26/10/2018 1,529.00p 1,543.00p 1,519.00p 1,525.00p 48927
25/10/2018 1,561.00p 1,599.00p 1,512.00p 1,531.00p 75316
24/10/2018 1,497.00p 1,549.00p 1,497.00p 1,522.00p 91302
23/10/2018 1,549.00p 1,563.53p 1,500.00p 1,507.00p 127470
22/10/2018 1,631.00p 1,651.00p 1,556.00p 1,559.00p 82797
19/10/2018 1,671.00p 1,679.50p 1,644.00p 1,644.00p 52200
18/10/2018 1,626.00p 1,690.00p 1,607.00p 1,671.00p 64862
17/10/2018 1,681.00p 1,700.00p 1,591.00p 1,618.00p 114648
16/10/2018 1,632.00p 1,638.00p 1,599.00p 1,636.00p 57441

*Close Price adjusted for both dividends and splits