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
15/10/2018 1,543.00p 1,603.00p 1,534.00p 1,600.00p 52423
12/10/2018 1,628.00p 1,639.00p 1,566.00p 1,566.00p 96187
11/10/2018 1,593.00p 1,636.00p 1,565.70p 1,611.00p 87557
10/10/2018 1,620.00p 1,650.00p 1,620.00p 1,625.00p 63443
09/10/2018 1,618.00p 1,665.00p 1,597.00p 1,658.00p 87604
08/10/2018 1,618.00p 1,635.00p 1,613.00p 1,613.00p 23486
05/10/2018 1,639.00p 1,640.00p 1,610.00p 1,618.00p 37446
04/10/2018 1,635.00p 1,646.00p 1,602.00p 1,640.00p 87613
03/10/2018 1,683.00p 1,683.00p 1,638.00p 1,638.00p 47421
02/10/2018 1,671.00p 1,671.00p 1,616.85p 1,654.00p 69430
01/10/2018 1,621.00p 1,656.00p 1,582.00p 1,632.00p 115893
28/09/2018 1,632.00p 1,632.00p 1,565.90p 1,607.00p 90573
27/09/2018 1,634.00p 1,634.00p 1,594.00p 1,604.00p 43727
26/09/2018 1,609.00p 1,642.00p 1,590.00p 1,633.00p 47850
25/09/2018 1,632.00p 1,665.00p 1,603.00p 1,615.00p 64090
24/09/2018 1,649.00p 1,680.00p 1,622.50p 1,649.00p 50472
21/09/2018 1,661.00p 1,704.00p 1,653.00p 1,664.00p 127670
20/09/2018 1,691.00p 1,691.00p 1,623.00p 1,672.00p 112721
19/09/2018 1,717.00p 1,717.00p 1,649.00p 1,655.00p 133435
18/09/2018 1,772.00p 1,773.00p 1,697.00p 1,704.00p 51629
17/09/2018 1,756.00p 1,764.00p 1,726.00p 1,755.00p 49481
14/09/2018 1,760.00p 1,773.00p 1,735.00p 1,750.00p 54131
13/09/2018 1,771.00p 1,771.00p 1,729.00p 1,739.00p 56218
12/09/2018 1,759.00p 1,773.88p 1,734.00p 1,751.00p 95555
11/09/2018 1,777.00p 1,777.00p 1,729.00p 1,746.00p 95405
10/09/2018 1,769.00p 1,800.00p 1,750.95p 1,755.00p 95377
07/09/2018 1,830.00p 1,830.00p 1,725.00p 1,752.00p 196758
06/09/2018 1,675.00p 1,923.00p 1,675.00p 1,830.00p 585062
05/09/2018 1,640.00p 1,671.00p 1,593.00p 1,635.00p 100076
04/09/2018 1,687.00p 1,698.00p 1,605.00p 1,613.00p 143739
03/09/2018 1,727.00p 1,727.00p 1,669.00p 1,694.00p 48115
31/08/2018 1,688.00p 1,706.85p 1,667.30p 1,679.00p 87271
30/08/2018 1,583.00p 1,704.00p 1,583.00p 1,687.00p 108709
29/08/2018 1,622.00p 1,637.00p 1,595.00p 1,619.00p 88227
28/08/2018 1,620.00p 1,641.00p 1,613.00p 1,614.00p 83484
24/08/2018 1,610.00p 1,613.00p 1,586.00p 1,597.00p 31054
23/08/2018 1,629.00p 1,629.00p 1,584.00p 1,597.00p 39257
22/08/2018 1,649.00p 1,649.00p 1,585.00p 1,591.00p 82444
21/08/2018 1,645.00p 1,645.00p 1,594.00p 1,610.00p 52254
20/08/2018 1,558.00p 1,627.00p 1,558.00p 1,605.00p 83439
17/08/2018 1,602.00p 1,602.00p 1,582.45p 1,600.00p 41149
16/08/2018 1,584.00p 1,609.00p 1,561.00p 1,590.00p 67899
15/08/2018 1,571.00p 1,592.00p 1,565.00p 1,566.00p 58282
14/08/2018 1,596.00p 1,620.00p 1,574.00p 1,582.00p 47734
13/08/2018 1,629.00p 1,629.00p 1,582.00p 1,599.00p 48836
10/08/2018 1,635.00p 1,635.00p 1,582.00p 1,593.00p 44496
09/08/2018 1,624.00p 1,624.00p 1,587.00p 1,593.00p 41416
08/08/2018 1,605.00p 1,614.00p 1,569.00p 1,613.00p 54415
07/08/2018 1,552.00p 1,577.00p 1,550.00p 1,567.00p 38738
06/08/2018 1,526.00p 1,577.00p 1,522.05p 1,563.00p 53051
03/08/2018 1,502.00p 1,529.00p 1,500.00p 1,517.00p 45645
02/08/2018 1,516.00p 1,530.00p 1,507.00p 1,507.00p 50454
01/08/2018 1,531.00p 1,542.00p 1,525.00p 1,534.00p 79624
31/07/2018 1,529.00p 1,548.00p 1,527.20p 1,542.00p 72889
30/07/2018 1,503.00p 1,539.00p 1,502.45p 1,531.00p 53989
27/07/2018 1,534.00p 1,534.00p 1,501.00p 1,511.00p 49734
26/07/2018 1,515.00p 1,528.00p 1,503.00p 1,528.00p 103236
25/07/2018 1,522.00p 1,537.00p 1,502.00p 1,507.00p 50406
24/07/2018 1,542.00p 1,559.00p 1,524.00p 1,525.00p 103128
23/07/2018 1,537.00p 1,550.00p 1,521.00p 1,530.00p 259167
20/07/2018 1,530.00p 1,553.00p 1,520.00p 1,543.00p 64935
19/07/2018 1,523.00p 1,552.00p 1,517.00p 1,535.00p 116855
18/07/2018 1,482.00p 1,563.00p 1,474.35p 1,528.00p 143267
17/07/2018 1,388.00p 1,485.00p 1,388.00p 1,465.00p 249038
16/07/2018 1,489.00p 1,503.00p 1,376.00p 1,388.00p 357686
13/07/2018 1,528.00p 1,556.00p 1,522.00p 1,529.00p 78139
12/07/2018 1,519.00p 1,541.00p 1,500.00p 1,535.00p 105793
11/07/2018 1,549.00p 1,561.00p 1,519.00p 1,519.00p 82923
10/07/2018 1,568.00p 1,582.00p 1,554.00p 1,560.00p 112943
09/07/2018 1,580.00p 1,580.00p 1,552.40p 1,570.00p 102014
06/07/2018 1,570.00p 1,576.00p 1,553.00p 1,559.00p 63794
05/07/2018 1,575.00p 1,580.49p 1,557.00p 1,570.00p 112795
04/07/2018 1,541.00p 1,571.00p 1,540.15p 1,567.00p 99616
03/07/2018 1,560.00p 1,584.00p 1,547.00p 1,548.00p 188711
02/07/2018 1,564.00p 1,586.00p 1,562.00p 1,562.00p 135914
29/06/2018 1,591.00p 1,596.55p 1,576.00p 1,588.00p 99853
28/06/2018 1,568.00p 1,596.85p 1,562.00p 1,593.00p 70180
27/06/2018 1,593.00p 1,593.00p 1,569.00p 1,583.00p 82386
26/06/2018 1,606.00p 1,616.50p 1,581.00p 1,587.00p 102775
25/06/2018 1,614.00p 1,625.00p 1,605.00p 1,613.00p 85877
22/06/2018 1,626.00p 1,632.00p 1,617.00p 1,630.00p 118129
21/06/2018 1,673.00p 1,681.00p 1,612.00p 1,628.00p 112469
20/06/2018 1,666.00p 1,681.00p 1,656.00p 1,664.00p 99389
19/06/2018 1,638.00p 1,657.00p 1,625.00p 1,655.00p 113135
18/06/2018 1,630.00p 1,650.00p 1,622.00p 1,645.00p 69722
15/06/2018 1,678.00p 1,678.65p 1,611.00p 1,627.00p 166723
14/06/2018 1,660.00p 1,676.00p 1,628.00p 1,673.00p 108233
13/06/2018 1,681.00p 1,703.00p 1,650.00p 1,665.00p 195139
12/06/2018 1,661.00p 1,686.00p 1,645.00p 1,679.00p 205272
11/06/2018 1,676.00p 1,683.00p 1,639.00p 1,652.00p 152992
08/06/2018 1,645.00p 1,676.00p 1,637.10p 1,668.00p 304314
07/06/2018 1,670.00p 1,678.00p 1,644.20p 1,656.00p 96722
06/06/2018 1,691.00p 1,703.00p 1,660.00p 1,670.00p 163035
05/06/2018 1,722.00p 1,741.00p 1,676.00p 1,678.00p 155484
04/06/2018 1,702.00p 1,726.00p 1,693.00p 1,724.00p 129011
01/06/2018 1,694.00p 1,711.00p 1,681.00p 1,693.00p 133552
31/05/2018 1,748.00p 1,782.00p 1,681.00p 1,681.00p 283440
30/05/2018 1,786.00p 1,792.00p 1,720.20p 1,741.00p 204517
29/05/2018 1,855.00p 1,868.00p 1,838.00p 1,839.00p 125474
25/05/2018 1,905.00p 1,912.00p 1,869.00p 1,870.00p 171413
24/05/2018 1,905.00p 1,938.00p 1,853.00p 1,867.00p 111521
23/05/2018 1,897.00p 1,897.00p 1,850.00p 1,850.00p 131001
22/05/2018 1,867.00p 1,894.00p 1,859.00p 1,882.00p 98926
21/05/2018 1,859.00p 1,897.00p 1,833.55p 1,868.00p 122286
18/05/2018 1,875.00p 1,889.00p 1,846.65p 1,865.00p 95106
17/05/2018 1,887.00p 1,901.00p 1,863.00p 1,873.00p 112357
16/05/2018 1,868.00p 1,893.00p 1,859.35p 1,872.00p 140328
15/05/2018 1,843.00p 1,882.69p 1,843.00p 1,863.00p 77891
14/05/2018 1,830.00p 1,860.00p 1,829.30p 1,849.00p 106944
11/05/2018 1,802.00p 1,845.00p 1,790.55p 1,833.00p 116055
10/05/2018 1,787.00p 1,807.80p 1,761.00p 1,794.00p 68923
09/05/2018 1,779.00p 1,796.12p 1,738.00p 1,782.00p 133305
08/05/2018 1,695.00p 1,771.00p 1,675.00p 1,763.00p 197002
04/05/2018 1,764.00p 1,773.00p 1,686.00p 1,721.00p 192020
03/05/2018 1,908.00p 1,908.00p 1,731.15p 1,735.00p 554780
02/05/2018 1,886.00p 1,979.00p 1,886.00p 1,954.00p 145668
01/05/2018 1,952.00p 1,952.00p 1,922.00p 1,939.00p 49900
30/04/2018 1,961.00p 1,983.00p 1,935.00p 1,941.00p 188190
27/04/2018 1,955.00p 1,963.50p 1,925.00p 1,948.00p 137071
26/04/2018 1,967.00p 1,967.00p 1,904.00p 1,940.00p 132584
25/04/2018 1,955.00p 2,004.00p 1,940.01p 1,946.00p 292423
24/04/2018 1,929.00p 1,982.00p 1,906.24p 1,964.00p 174795
23/04/2018 1,911.00p 1,942.00p 1,902.17p 1,931.00p 139507
20/04/2018 1,912.00p 1,923.00p 1,897.05p 1,907.00p 73484
19/04/2018 1,917.00p 1,930.00p 1,887.25p 1,913.00p 81206
18/04/2018 1,910.00p 1,927.00p 1,891.00p 1,911.00p 132124
17/04/2018 1,898.00p 1,918.80p 1,888.40p 1,909.00p 99215
16/04/2018 1,882.00p 1,910.00p 1,878.00p 1,892.00p 128043
13/04/2018 1,815.00p 1,904.00p 1,807.00p 1,877.00p 154520
12/04/2018 1,800.00p 1,824.00p 1,764.00p 1,810.00p 413928
11/04/2018 1,778.00p 1,799.00p 1,748.97p 1,797.00p 73484
10/04/2018 1,768.00p 1,793.00p 1,766.00p 1,788.00p 70680
09/04/2018 1,793.00p 1,800.00p 1,768.00p 1,780.00p 127157
06/04/2018 1,765.00p 1,801.00p 1,732.40p 1,788.00p 83498
05/04/2018 1,757.00p 1,770.00p 1,721.00p 1,765.00p 81378
04/04/2018 1,773.00p 1,782.00p 1,740.00p 1,751.00p 111148
03/04/2018 1,734.00p 1,772.82p 1,723.00p 1,771.00p 100427
29/03/2018 1,718.00p 1,775.00p 1,711.20p 1,754.00p 156624
28/03/2018 1,713.00p 1,727.00p 1,693.10p 1,717.00p 95535
27/03/2018 1,720.00p 1,727.00p 1,692.00p 1,723.00p 70187
26/03/2018 1,696.00p 1,705.00p 1,671.00p 1,686.00p 61268
23/03/2018 1,675.00p 1,689.00p 1,638.00p 1,681.00p 56935
22/03/2018 1,698.00p 1,717.00p 1,678.00p 1,683.00p 141994
21/03/2018 1,668.00p 1,707.00p 1,650.00p 1,697.00p 111477
20/03/2018 1,657.00p 1,705.00p 1,639.00p 1,671.00p 196103
19/03/2018 1,620.00p 1,685.18p 1,620.00p 1,673.00p 144070
16/03/2018 1,602.00p 1,629.00p 1,560.36p 1,629.00p 270105
15/03/2018 1,611.00p 1,630.00p 1,600.00p 1,605.00p 94001
14/03/2018 1,635.00p 1,651.00p 1,612.00p 1,612.00p 109664
13/03/2018 1,682.00p 1,695.15p 1,626.00p 1,630.00p 123628
12/03/2018 1,650.00p 1,690.00p 1,624.00p 1,681.00p 195026
09/03/2018 1,653.00p 1,671.76p 1,642.00p 1,658.00p 65121
08/03/2018 1,628.00p 1,683.00p 1,617.36p 1,656.00p 184826
07/03/2018 1,646.00p 1,666.00p 1,613.75p 1,631.00p 103455
06/03/2018 1,593.00p 1,649.00p 1,593.00p 1,630.00p 147047
05/03/2018 1,551.00p 1,657.00p 1,527.92p 1,586.00p 97944
02/03/2018 1,532.00p 1,569.00p 1,515.00p 1,542.00p 134803
01/03/2018 1,547.00p 1,551.00p 1,523.00p 1,538.00p 139552
28/02/2018 1,591.00p 1,610.00p 1,531.00p 1,531.00p 219382
27/02/2018 1,543.00p 1,602.00p 1,543.00p 1,598.00p 151777
26/02/2018 1,575.00p 1,581.00p 1,512.00p 1,537.00p 104136
23/02/2018 1,536.00p 1,563.00p 1,508.20p 1,560.00p 262438
22/02/2018 1,475.00p 1,550.00p 1,385.00p 1,527.00p 365895
21/02/2018 1,367.00p 1,373.00p 1,310.00p 1,338.00p 136567
20/02/2018 1,374.00p 1,396.05p 1,356.00p 1,363.00p 76152
19/02/2018 1,361.00p 1,389.00p 1,343.00p 1,355.00p 45222
16/02/2018 1,390.00p 1,390.00p 1,349.00p 1,376.00p 111898
15/02/2018 1,388.00p 1,413.00p 1,368.00p 1,369.00p 78779
14/02/2018 1,429.00p 1,429.00p 1,359.00p 1,369.00p 71339
13/02/2018 1,441.00p 1,441.00p 1,392.00p 1,405.00p 103270
12/02/2018 1,422.00p 1,428.00p 1,393.00p 1,409.00p 78013
09/02/2018 1,417.00p 1,432.00p 1,383.00p 1,398.00p 130048
08/02/2018 1,433.00p 1,471.00p 1,423.00p 1,425.00p 306801
07/02/2018 1,450.00p 1,482.00p 1,419.00p 1,428.00p 166575
06/02/2018 1,491.00p 1,491.00p 1,422.00p 1,440.00p 227587
05/02/2018 1,560.00p 1,569.00p 1,523.00p 1,523.00p 89928
02/02/2018 1,602.00p 1,611.00p 1,566.00p 1,567.00p 66544
01/02/2018 1,638.00p 1,638.00p 1,597.30p 1,611.00p 82793
31/01/2018 1,646.00p 1,646.00p 1,603.00p 1,615.00p 102269
30/01/2018 1,668.00p 1,668.00p 1,618.25p 1,630.00p 80657
29/01/2018 1,643.00p 1,650.00p 1,605.00p 1,628.00p 79860
26/01/2018 1,606.00p 1,651.00p 1,601.00p 1,612.00p 135076
25/01/2018 1,612.00p 1,698.00p 1,592.00p 1,643.00p 184107
24/01/2018 1,588.00p 1,645.00p 1,584.00p 1,614.00p 75403
23/01/2018 1,603.00p 1,615.00p 1,592.00p 1,595.00p 42581
22/01/2018 1,618.00p 1,618.00p 1,585.00p 1,595.00p 70456
19/01/2018 1,599.00p 1,615.00p 1,588.00p 1,595.00p 48797
18/01/2018 1,596.00p 1,615.00p 1,580.00p 1,602.00p 49592
17/01/2018 1,615.00p 1,615.00p 1,589.00p 1,595.00p 61068
16/01/2018 1,599.00p 1,615.00p 1,589.00p 1,607.00p 56027
15/01/2018 1,598.00p 1,605.00p 1,585.50p 1,594.00p 72161
12/01/2018 1,573.00p 1,600.00p 1,573.00p 1,583.00p 84594
11/01/2018 1,567.00p 1,582.00p 1,558.00p 1,576.00p 62085
10/01/2018 1,598.00p 1,620.00p 1,534.00p 1,572.00p 115519
09/01/2018 1,573.00p 1,608.00p 1,558.90p 1,595.00p 77443
08/01/2018 1,587.00p 1,599.00p 1,549.00p 1,574.00p 104004
05/01/2018 1,557.00p 1,587.00p 1,538.00p 1,563.00p 95531
04/01/2018 1,563.00p 1,588.00p 1,544.00p 1,550.00p 46353
03/01/2018 1,532.00p 1,585.00p 1,530.00p 1,564.00p 112863
02/01/2018 1,481.00p 1,545.00p 1,481.00p 1,528.00p 87465

*Close Price adjusted for both dividends and splits