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
02/06/2016 2,511.00p 2,561.00p 2,511.00p 2,550.00p 45845
01/06/2016 2,499.00p 2,572.00p 2,499.00p 2,542.00p 41311
31/05/2016 2,558.00p 2,590.00p 2,558.00p 2,565.00p 40467
27/05/2016 2,554.00p 2,594.00p 2,554.00p 2,584.00p 29822
26/05/2016 2,582.00p 2,585.00p 2,544.15p 2,570.00p 28469
25/05/2016 2,598.00p 2,621.00p 2,576.00p 2,576.00p 52710
24/05/2016 2,533.00p 2,604.00p 2,533.00p 2,598.00p 54008
23/05/2016 2,569.00p 2,600.00p 2,538.00p 2,592.00p 52555
20/05/2016 2,581.00p 2,586.00p 2,551.00p 2,563.00p 74982
19/05/2016 2,529.00p 2,565.00p 2,529.00p 2,558.00p 80346
18/05/2016 2,598.00p 2,604.00p 2,541.00p 2,594.00p 155317
17/05/2016 2,579.00p 2,579.00p 2,539.00p 2,547.00p 88732
16/05/2016 2,533.00p 2,560.00p 2,521.00p 2,538.00p 77088
13/05/2016 2,557.00p 2,561.00p 2,517.35p 2,553.00p 58178
12/05/2016 2,527.00p 2,560.00p 2,515.58p 2,556.00p 146347
11/05/2016 2,562.00p 2,589.00p 2,538.00p 2,553.00p 51371
10/05/2016 2,608.00p 2,608.00p 2,560.00p 2,582.00p 41714
09/05/2016 2,635.00p 2,635.00p 2,597.00p 2,607.00p 38717
06/05/2016 2,682.00p 2,682.00p 2,574.00p 2,607.00p 46977
05/05/2016 2,599.00p 2,632.78p 2,555.95p 2,605.00p 32670
04/05/2016 2,601.00p 2,632.00p 2,584.00p 2,608.00p 33972
03/05/2016 2,583.00p 2,628.00p 2,552.00p 2,620.00p 118862
29/04/2016 2,600.00p 2,602.00p 2,565.00p 2,565.00p 55664
28/04/2016 2,559.00p 2,622.00p 2,559.00p 2,604.00p 61860
27/04/2016 2,659.00p 2,659.00p 2,554.00p 2,617.00p 77389
26/04/2016 2,591.00p 2,611.00p 2,568.37p 2,593.00p 43746
25/04/2016 2,583.00p 2,620.00p 2,536.03p 2,601.00p 71171
22/04/2016 2,593.00p 2,659.00p 2,581.00p 2,592.00p 53243
21/04/2016 2,657.00p 2,665.00p 2,560.00p 2,642.00p 70058
20/04/2016 2,647.00p 2,647.00p 2,564.00p 2,623.00p 94176
19/04/2016 2,662.00p 2,662.00p 2,616.00p 2,629.00p 69997
18/04/2016 2,593.00p 2,648.00p 2,560.00p 2,633.00p 70755
15/04/2016 2,640.00p 2,640.00p 2,600.00p 2,616.00p 33160
14/04/2016 2,651.00p 2,671.00p 2,625.00p 2,639.00p 30160
13/04/2016 2,696.00p 2,696.00p 2,645.00p 2,662.00p 53538
12/04/2016 2,639.00p 2,654.00p 2,600.00p 2,651.00p 55900
11/04/2016 2,658.00p 2,658.00p 2,615.00p 2,627.00p 20485
08/04/2016 2,650.00p 2,675.00p 2,636.00p 2,650.00p 36611
07/04/2016 2,650.00p 2,650.00p 2,622.00p 2,638.00p 45900
06/04/2016 2,647.00p 2,681.00p 2,624.00p 2,651.00p 48428
05/04/2016 2,654.00p 2,662.00p 2,604.00p 2,629.00p 39734
04/04/2016 2,665.00p 2,693.00p 2,633.00p 2,633.00p 74624
01/04/2016 2,642.00p 2,648.00p 2,590.00p 2,635.00p 50838
31/03/2016 2,664.00p 2,679.00p 2,639.00p 2,650.00p 58985
30/03/2016 2,688.00p 2,688.00p 2,608.00p 2,651.00p 76802
29/03/2016 2,676.00p 2,676.00p 2,576.00p 2,631.00p 51325
24/03/2016 2,588.00p 2,655.00p 2,588.00p 2,627.00p 76256
23/03/2016 2,640.00p 2,667.00p 2,633.00p 2,641.00p 77406
22/03/2016 2,610.00p 2,643.00p 2,576.00p 2,618.00p 53227
21/03/2016 2,616.00p 2,720.00p 2,616.00p 2,626.00p 35304
18/03/2016 2,620.00p 2,687.00p 2,575.00p 2,653.00p 109631
17/03/2016 2,710.00p 2,722.00p 2,580.13p 2,641.00p 104634
16/03/2016 2,609.00p 2,699.00p 2,576.10p 2,673.00p 118176
15/03/2016 2,572.00p 2,599.00p 2,569.00p 2,587.00p 47883
14/03/2016 2,592.00p 2,606.00p 2,560.00p 2,586.00p 31676
11/03/2016 2,581.00p 2,613.00p 2,541.00p 2,587.00p 47068
10/03/2016 2,599.00p 2,618.00p 2,570.00p 2,575.00p 66893
09/03/2016 2,615.00p 2,618.52p 2,570.00p 2,588.00p 53696
08/03/2016 2,631.00p 2,631.00p 2,575.00p 2,600.00p 64813
07/03/2016 2,621.00p 2,635.00p 2,596.00p 2,635.00p 69636
04/03/2016 2,586.00p 2,635.00p 2,570.00p 2,616.00p 97225
03/03/2016 2,596.00p 2,596.00p 2,563.00p 2,567.00p 50892
02/03/2016 2,588.00p 2,599.00p 2,575.00p 2,593.00p 38687
01/03/2016 2,592.00p 2,596.00p 2,527.00p 2,580.00p 99229
29/02/2016 2,598.00p 2,640.00p 2,571.00p 2,580.00p 209348
26/02/2016 2,523.00p 2,558.00p 2,507.00p 2,558.00p 84963
25/02/2016 2,454.00p 2,514.00p 2,438.00p 2,500.00p 70481
24/02/2016 2,377.00p 2,431.00p 2,377.00p 2,420.00p 74136
23/02/2016 2,379.00p 2,433.00p 2,379.00p 2,389.00p 129169
22/02/2016 2,344.00p 2,434.00p 2,337.00p 2,410.00p 106066
19/02/2016 2,380.00p 2,398.00p 2,298.00p 2,334.00p 66165
18/02/2016 2,284.00p 2,443.00p 2,278.00p 2,384.00p 211506
17/02/2016 2,206.00p 2,249.00p 2,188.00p 2,249.00p 207280
16/02/2016 2,203.00p 2,208.03p 2,153.00p 2,178.00p 86363
15/02/2016 2,223.00p 2,227.00p 2,160.00p 2,183.00p 84937
12/02/2016 2,152.00p 2,193.00p 2,141.00p 2,183.00p 164573
11/02/2016 2,236.00p 2,249.08p 2,135.00p 2,151.00p 85406
10/02/2016 2,215.00p 2,264.00p 2,167.00p 2,247.00p 104313
09/02/2016 2,202.00p 2,222.00p 2,134.59p 2,167.00p 91283
08/02/2016 2,311.00p 2,316.00p 2,195.00p 2,216.00p 111252
05/02/2016 2,381.00p 2,384.00p 2,311.00p 2,315.00p 69294
04/02/2016 2,365.00p 2,365.00p 2,283.00p 2,349.00p 105335
03/02/2016 2,306.00p 2,349.00p 2,286.00p 2,336.00p 130294
02/02/2016 2,376.00p 2,399.00p 2,343.52p 2,355.00p 124944
01/02/2016 2,451.00p 2,469.00p 2,393.00p 2,399.00p 162648
29/01/2016 2,402.00p 2,460.00p 2,330.04p 2,449.00p 79589
28/01/2016 2,528.00p 2,528.00p 2,380.00p 2,385.00p 61655
27/01/2016 2,565.00p 2,565.00p 2,494.00p 2,524.00p 46935
26/01/2016 2,488.00p 2,510.00p 2,453.00p 2,504.00p 147448
25/01/2016 2,488.00p 2,489.00p 2,431.00p 2,480.00p 45647
22/01/2016 2,538.00p 2,538.00p 2,424.00p 2,432.00p 56569
21/01/2016 2,505.00p 2,505.00p 2,431.13p 2,476.00p 59089
20/01/2016 2,513.00p 2,513.00p 2,434.00p 2,444.00p 61233
19/01/2016 2,575.00p 2,575.00p 2,500.00p 2,515.00p 36729
18/01/2016 2,504.00p 2,520.00p 2,435.00p 2,518.00p 49399
15/01/2016 2,509.00p 2,509.00p 2,377.00p 2,458.00p 44720
14/01/2016 2,463.00p 2,502.00p 2,441.00p 2,452.00p 56000
13/01/2016 2,520.00p 2,571.00p 2,509.00p 2,527.00p 32565
12/01/2016 2,573.00p 2,597.00p 2,549.00p 2,577.00p 41344
11/01/2016 2,521.00p 2,587.00p 2,521.00p 2,558.00p 40414
08/01/2016 2,626.00p 2,626.00p 2,559.00p 2,577.00p 41281
07/01/2016 2,626.00p 2,626.00p 2,565.00p 2,580.00p 43579
06/01/2016 2,638.00p 2,643.00p 2,606.00p 2,634.00p 57520
05/01/2016 2,578.00p 2,656.00p 2,578.00p 2,640.00p 32838
04/01/2016 2,653.00p 2,653.00p 2,577.00p 2,595.00p 30951
31/12/2015 2,646.00p 2,669.00p 2,629.00p 2,669.00p 9724
30/12/2015 2,633.00p 2,662.00p 2,621.00p 2,650.00p 16301
29/12/2015 2,574.00p 2,651.00p 2,574.00p 2,641.00p 31943
24/12/2015 2,630.00p 2,646.00p 2,616.00p 2,634.00p 3575
23/12/2015 2,641.00p 2,654.00p 2,617.00p 2,631.00p 21218
22/12/2015 2,604.00p 2,650.00p 2,535.00p 2,624.00p 61311
21/12/2015 2,632.00p 2,647.00p 2,604.80p 2,605.00p 31841
18/12/2015 2,641.00p 2,643.00p 2,595.00p 2,624.00p 72499
17/12/2015 2,634.00p 2,652.00p 2,600.00p 2,615.00p 245627
16/12/2015 2,619.00p 2,624.82p 2,570.84p 2,605.00p 50845
15/12/2015 2,633.00p 2,676.00p 2,602.00p 2,609.00p 150952
14/12/2015 2,566.00p 2,676.00p 2,518.14p 2,638.00p 58757
11/12/2015 2,564.00p 2,587.00p 2,555.20p 2,575.00p 55159
10/12/2015 2,623.00p 2,708.00p 2,527.88p 2,570.00p 86835
09/12/2015 2,695.00p 2,696.74p 2,560.00p 2,562.00p 67964
08/12/2015 2,741.00p 2,741.00p 2,683.00p 2,694.00p 48473
07/12/2015 2,672.00p 2,758.00p 2,661.43p 2,713.00p 58438
04/12/2015 2,669.00p 2,699.00p 2,632.00p 2,689.00p 50074
03/12/2015 2,625.00p 2,718.00p 2,571.01p 2,659.00p 60540
02/12/2015 2,625.00p 2,636.00p 2,572.52p 2,600.00p 47722
01/12/2015 2,606.00p 2,635.00p 2,598.00p 2,605.00p 61177
30/11/2015 2,642.00p 2,642.00p 2,615.00p 2,628.00p 57736
27/11/2015 2,629.00p 2,687.00p 2,616.00p 2,635.00p 27273
26/11/2015 2,598.00p 2,635.00p 2,570.00p 2,620.00p 52516
25/11/2015 2,575.00p 2,594.00p 2,552.00p 2,572.00p 50243
24/11/2015 2,557.00p 2,582.00p 2,513.00p 2,552.00p 53791
23/11/2015 2,559.00p 2,591.00p 2,503.94p 2,567.00p 30914
20/11/2015 2,594.00p 2,648.00p 2,589.00p 2,593.00p 51429
19/11/2015 2,632.00p 2,663.00p 2,632.00p 2,638.00p 43767
18/11/2015 2,614.00p 2,643.00p 2,591.52p 2,628.00p 110163
17/11/2015 2,590.00p 2,649.00p 2,578.00p 2,627.00p 98986
16/11/2015 2,546.00p 2,577.00p 2,519.00p 2,577.00p 33572
13/11/2015 2,612.00p 2,612.00p 2,536.46p 2,548.00p 56881
12/11/2015 2,564.00p 2,572.00p 2,538.36p 2,550.00p 65311
11/11/2015 2,575.00p 2,579.00p 2,556.94p 2,564.00p 74520
10/11/2015 2,542.00p 2,554.00p 2,514.00p 2,550.00p 63046
09/11/2015 2,535.00p 2,567.00p 2,522.72p 2,530.00p 68590
06/11/2015 2,506.00p 2,556.00p 2,496.00p 2,553.00p 54374
05/11/2015 2,555.00p 2,555.00p 2,498.00p 2,507.00p 109035
04/11/2015 2,503.00p 2,569.00p 2,490.00p 2,546.00p 182420
03/11/2015 2,434.00p 2,515.00p 2,434.00p 2,488.00p 180322
02/11/2015 2,402.00p 2,453.00p 2,362.19p 2,433.00p 53007
30/10/2015 2,424.00p 2,425.00p 2,387.00p 2,425.00p 62161
29/10/2015 2,423.00p 2,485.56p 2,412.00p 2,413.00p 119167
28/10/2015 2,442.00p 2,488.00p 2,436.00p 2,484.00p 92419
27/10/2015 2,452.00p 2,457.00p 2,434.00p 2,450.00p 72850
26/10/2015 2,464.00p 2,483.03p 2,412.00p 2,450.00p 107610
23/10/2015 2,502.00p 2,513.00p 2,476.00p 2,506.00p 45823
22/10/2015 2,502.00p 2,536.00p 2,481.00p 2,505.00p 57594
21/10/2015 2,524.00p 2,524.00p 2,469.00p 2,500.00p 69874
20/10/2015 2,421.00p 2,483.00p 2,345.44p 2,476.00p 38447
19/10/2015 2,444.00p 2,446.00p 2,397.00p 2,432.00p 46995
16/10/2015 2,438.00p 2,461.48p 2,385.00p 2,403.00p 40609
15/10/2015 2,472.00p 2,480.00p 2,434.00p 2,443.00p 97452
14/10/2015 2,445.00p 2,470.00p 2,445.00p 2,465.00p 39417
13/10/2015 2,418.00p 2,473.00p 2,418.00p 2,473.00p 61456
12/10/2015 2,451.00p 2,476.35p 2,449.28p 2,470.00p 53233
09/10/2015 2,470.00p 2,475.00p 2,444.00p 2,455.00p 98493
08/10/2015 2,446.00p 2,455.00p 2,443.00p 2,451.00p 259835
07/10/2015 2,468.00p 2,468.00p 2,445.00p 2,447.00p 104557
06/10/2015 2,511.00p 2,511.00p 2,445.00p 2,457.00p 60052
05/10/2015 2,485.00p 2,492.00p 2,468.00p 2,474.00p 31878
02/10/2015 2,475.00p 2,478.00p 2,441.00p 2,451.00p 111247
01/10/2015 2,483.00p 2,496.00p 2,433.00p 2,460.00p 64572
30/09/2015 2,506.00p 2,506.00p 2,448.00p 2,456.00p 73245
29/09/2015 2,440.00p 2,472.00p 2,418.00p 2,449.00p 80833
28/09/2015 2,432.00p 2,447.00p 2,415.60p 2,443.00p 47868
25/09/2015 2,412.00p 2,443.00p 2,412.00p 2,429.00p 51937
24/09/2015 2,413.00p 2,423.00p 2,338.00p 2,403.00p 67939
23/09/2015 2,370.00p 2,403.00p 2,349.00p 2,391.00p 52387
22/09/2015 2,428.00p 2,428.00p 2,369.00p 2,376.00p 48528
21/09/2015 2,401.00p 2,430.00p 2,369.21p 2,412.00p 51229
18/09/2015 2,436.00p 2,437.00p 2,412.00p 2,413.00p 138657
17/09/2015 2,406.00p 2,437.00p 2,405.00p 2,430.00p 49237
16/09/2015 2,386.00p 2,425.00p 2,386.00p 2,409.00p 66946
15/09/2015 2,399.00p 2,400.00p 2,375.00p 2,382.00p 47261
14/09/2015 2,394.00p 2,417.00p 2,383.00p 2,392.00p 48676
11/09/2015 2,413.00p 2,416.00p 2,388.00p 2,400.00p 62183
10/09/2015 2,369.00p 2,427.00p 2,369.00p 2,418.00p 65714
09/09/2015 2,390.00p 2,407.00p 2,324.00p 2,396.00p 74427
08/09/2015 2,402.00p 2,407.00p 2,374.00p 2,386.00p 94298
07/09/2015 2,395.00p 2,429.00p 2,378.00p 2,382.00p 54605
04/09/2015 2,436.00p 2,445.79p 2,365.00p 2,404.00p 154259
03/09/2015 2,489.00p 2,490.00p 2,289.00p 2,401.00p 409649
02/09/2015 2,495.00p 2,559.00p 2,495.00p 2,536.00p 136115
01/09/2015 2,477.00p 2,525.00p 2,468.00p 2,507.00p 61785
28/08/2015 2,550.00p 2,550.00p 2,471.04p 2,531.00p 91148
27/08/2015 2,587.00p 2,605.00p 2,517.00p 2,579.00p 66710
26/08/2015 2,679.00p 2,679.00p 2,517.00p 2,525.00p 70269
25/08/2015 2,514.00p 2,623.00p 2,439.16p 2,608.00p 87675
24/08/2015 2,487.00p 2,496.00p 2,420.82p 2,468.00p 71817
21/08/2015 2,595.00p 2,595.00p 2,541.00p 2,541.00p 65125
20/08/2015 2,673.00p 2,678.32p 2,603.00p 2,608.00p 40016
19/08/2015 2,681.00p 2,713.00p 2,673.00p 2,678.00p 177864
18/08/2015 2,635.00p 2,689.00p 2,620.24p 2,682.00p 69191

*Close Price adjusted for both dividends and splits