Stobart Group Ltd. (STOB) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Stobart Group Ltd.

Date Open High Low Close* Volume
24/04/2020 64.00p 64.00p 61.90p 63.00p 104031
23/04/2020 64.80p 66.00p 62.60p 64.90p 409468
22/04/2020 65.50p 67.30p 62.50p 65.00p 143123
21/04/2020 69.00p 69.00p 64.70p 64.70p 257976
20/04/2020 76.50p 76.70p 67.10p 70.00p 450276
17/04/2020 69.70p 76.50p 64.65p 72.00p 1001303
16/04/2020 60.00p 68.00p 60.00p 68.00p 657656
15/04/2020 63.60p 68.40p 62.50p 62.50p 298966
14/04/2020 64.00p 70.38p 59.39p 67.70p 576690
09/04/2020 61.50p 64.00p 57.00p 60.90p 248491
08/04/2020 59.00p 65.63p 53.00p 58.80p 497051
07/04/2020 55.00p 60.50p 50.10p 57.00p 860579
06/04/2020 46.10p 54.00p 46.10p 54.00p 348968
03/04/2020 44.70p 48.45p 43.90p 46.00p 497035
02/04/2020 47.85p 48.40p 44.68p 46.00p 2056778
01/04/2020 47.00p 47.00p 44.70p 46.30p 3489882
31/03/2020 45.00p 48.30p 44.05p 47.40p 856512
30/03/2020 41.55p 45.60p 38.00p 45.60p 640820
27/03/2020 46.90p 49.30p 39.41p 43.20p 1662184
26/03/2020 44.15p 47.15p 38.80p 46.90p 1798425
25/03/2020 34.90p 49.00p 34.90p 49.00p 1202781
24/03/2020 32.00p 35.75p 29.55p 34.85p 1064668
23/03/2020 37.00p 39.15p 28.85p 32.00p 955401
20/03/2020 33.75p 41.45p 33.70p 38.55p 1322580
19/03/2020 34.55p 35.00p 32.18p 32.95p 1160539
18/03/2020 39.65p 39.65p 32.20p 34.80p 838460
17/03/2020 39.40p 44.70p 36.00p 39.00p 1453424
16/03/2020 49.35p 49.65p 32.50p 38.50p 2353036
13/03/2020 45.55p 50.90p 41.10p 48.80p 1128571
12/03/2020 56.60p 56.90p 43.10p 45.20p 1443771
11/03/2020 59.70p 59.70p 54.60p 55.20p 977029
10/03/2020 61.80p 65.40p 57.60p 57.60p 725893
09/03/2020 76.60p 79.50p 60.00p 60.00p 1204015
06/03/2020 80.00p 80.90p 73.15p 80.00p 1527506
05/03/2020 78.80p 82.10p 74.33p 78.10p 2091515
04/03/2020 81.50p 82.80p 77.30p 82.00p 3299781
03/03/2020 85.60p 87.00p 80.60p 80.80p 2384615
02/03/2020 78.50p 86.00p 71.70p 85.50p 1311152
28/02/2020 79.20p 80.50p 74.23p 77.00p 2364872
27/02/2020 86.00p 86.00p 79.00p 81.00p 1222645
26/02/2020 88.80p 88.80p 81.35p 84.10p 1106174
25/02/2020 89.00p 89.00p 85.60p 87.10p 594314
24/02/2020 89.70p 90.28p 86.43p 88.20p 1077614
21/02/2020 90.50p 92.50p 89.60p 89.70p 419005
20/02/2020 90.70p 93.30p 90.00p 90.20p 603248
19/02/2020 92.90p 93.50p 90.70p 91.40p 527305
18/02/2020 91.50p 93.90p 91.50p 92.00p 500109
17/02/2020 91.70p 94.10p 91.50p 91.50p 260831
14/02/2020 92.00p 95.50p 91.70p 92.10p 466713
13/02/2020 91.40p 93.10p 89.90p 90.20p 508829
12/02/2020 92.30p 94.70p 91.70p 93.70p 470419
11/02/2020 89.50p 94.24p 89.50p 91.80p 659725
10/02/2020 92.00p 93.40p 89.60p 90.00p 518034
07/02/2020 92.40p 94.80p 89.46p 92.50p 1162834
06/02/2020 98.00p 100.60p 91.30p 94.80p 1815823
05/02/2020 98.90p 100.40p 93.80p 98.80p 1218776
04/02/2020 100.80p 101.80p 96.40p 96.50p 1079862
03/02/2020 100.20p 102.88p 100.20p 100.40p 480928
31/01/2020 96.80p 108.00p 96.80p 102.00p 1414856
30/01/2020 100.80p 102.69p 98.40p 98.40p 1431267
29/01/2020 104.40p 106.60p 102.80p 102.80p 436230
28/01/2020 103.40p 105.40p 102.00p 104.40p 442794
27/01/2020 103.80p 104.20p 101.20p 102.00p 1333909
24/01/2020 106.00p 106.61p 104.26p 105.20p 3325263
23/01/2020 104.60p 105.80p 104.40p 105.60p 4106003
22/01/2020 106.00p 106.01p 103.07p 104.60p 552904
21/01/2020 107.00p 109.41p 106.00p 106.00p 410252
20/01/2020 111.00p 111.81p 108.15p 108.60p 381045
17/01/2020 113.20p 113.20p 108.64p 109.40p 965200
16/01/2020 110.00p 112.60p 109.05p 110.00p 573265
15/01/2020 106.80p 113.20p 106.80p 110.20p 1262637
14/01/2020 105.60p 109.00p 103.80p 107.00p 1026689
13/01/2020 116.20p 116.20p 104.33p 106.20p 1935726
10/01/2020 114.60p 116.00p 111.20p 113.80p 407055
09/01/2020 114.60p 114.60p 111.60p 112.20p 307318
08/01/2020 110.20p 113.80p 107.59p 112.40p 2527643
07/01/2020 107.20p 110.40p 107.20p 108.20p 5164137
06/01/2020 113.80p 114.16p 109.00p 109.00p 2002689
03/01/2020 110.00p 115.80p 110.00p 115.00p 518116
02/01/2020 108.40p 112.00p 108.40p 111.80p 293960
31/12/2019 110.60p 113.41p 107.80p 107.80p 255520
30/12/2019 114.00p 114.61p 110.20p 110.80p 211045
27/12/2019 113.20p 114.60p 111.80p 113.00p 258376
24/12/2019 112.00p 113.74p 111.95p 113.60p 90917
23/12/2019 111.80p 112.80p 108.80p 111.80p 436709
20/12/2019 112.00p 112.60p 108.20p 110.00p 1179050
19/12/2019 111.60p 113.60p 108.20p 109.80p 475536
18/12/2019 114.20p 115.00p 110.60p 113.20p 416101
17/12/2019 117.00p 117.00p 112.20p 113.80p 427635
16/12/2019 113.00p 117.00p 110.25p 115.20p 547406
13/12/2019 111.60p 114.20p 106.69p 111.00p 671884
12/12/2019 106.20p 112.60p 106.20p 108.80p 230897
11/12/2019 104.00p 109.60p 104.00p 109.00p 511602
10/12/2019 109.00p 110.20p 104.40p 104.60p 873761
09/12/2019 111.00p 114.20p 107.77p 109.00p 1153111
06/12/2019 108.40p 113.80p 108.20p 111.00p 1335115
05/12/2019 111.40p 112.00p 109.95p 110.00p 473772
04/12/2019 113.20p 113.60p 111.00p 111.40p 396684
03/12/2019 109.80p 112.80p 108.96p 110.40p 652077
02/12/2019 112.60p 114.48p 110.00p 110.00p 499403
29/11/2019 112.60p 115.80p 112.60p 113.40p 341975
28/11/2019 113.00p 114.80p 112.80p 113.00p 413326
27/11/2019 111.60p 115.00p 109.30p 113.20p 596870
26/11/2019 112.40p 115.00p 110.00p 110.00p 1127957
25/11/2019 114.60p 117.30p 112.20p 112.40p 521026
22/11/2019 112.20p 114.20p 111.70p 112.60p 386411
21/11/2019 111.60p 113.79p 111.02p 112.40p 680774
20/11/2019 115.00p 115.89p 110.00p 111.20p 1029700
19/11/2019 117.00p 119.20p 112.88p 114.40p 1099987
18/11/2019 118.00p 120.00p 117.00p 118.00p 2765268
15/11/2019 117.20p 121.00p 115.90p 118.80p 589522
14/11/2019 117.00p 121.00p 111.50p 117.00p 3231210
13/11/2019 127.60p 128.00p 123.00p 123.00p 480005
12/11/2019 123.60p 129.44p 122.35p 128.20p 760202
11/11/2019 123.60p 124.00p 122.00p 123.80p 2750157
08/11/2019 123.60p 123.60p 120.80p 123.40p 191954
07/11/2019 120.20p 123.40p 120.20p 122.60p 342409
06/11/2019 121.20p 123.40p 120.40p 121.20p 503568
05/11/2019 118.00p 123.40p 118.00p 122.40p 759750
04/11/2019 117.40p 119.00p 117.40p 119.00p 411586
01/11/2019 120.20p 120.20p 117.40p 117.40p 424406
31/10/2019 121.00p 121.00p 118.00p 119.00p 347409
30/10/2019 127.00p 127.00p 119.20p 119.60p 893733
29/10/2019 126.00p 127.04p 125.20p 125.20p 359898
28/10/2019 126.40p 127.00p 125.12p 126.60p 237145
25/10/2019 126.20p 126.90p 124.58p 126.40p 316223
24/10/2019 127.60p 127.60p 126.00p 127.00p 324136
23/10/2019 126.80p 127.80p 125.80p 126.60p 263441
22/10/2019 127.20p 128.00p 126.00p 126.60p 605589
21/10/2019 126.60p 128.80p 126.20p 127.40p 597079
18/10/2019 129.20p 129.20p 124.60p 126.80p 700698
17/10/2019 129.20p 133.20p 125.60p 126.00p 853192
16/10/2019 128.80p 130.00p 125.66p 129.00p 517596
15/10/2019 124.00p 131.20p 124.00p 130.20p 587149
14/10/2019 126.60p 126.60p 124.93p 126.20p 455067
11/10/2019 120.00p 127.20p 119.02p 127.20p 695080
10/10/2019 120.40p 122.00p 118.40p 120.40p 341934
09/10/2019 122.60p 124.50p 120.00p 120.00p 848318
08/10/2019 122.00p 123.29p 119.80p 122.60p 293452
07/10/2019 123.00p 123.00p 120.51p 120.80p 231433
04/10/2019 116.60p 121.20p 116.40p 119.80p 481870
03/10/2019 124.00p 124.00p 116.60p 117.20p 595020
02/10/2019 125.00p 125.21p 120.00p 120.20p 565735
01/10/2019 127.00p 127.58p 125.40p 125.40p 373783
30/09/2019 129.80p 129.80p 125.80p 126.60p 557835
27/09/2019 125.60p 130.00p 125.60p 129.00p 508787
26/09/2019 128.60p 128.66p 126.80p 127.00p 294197
25/09/2019 127.80p 129.40p 125.04p 128.40p 431140
24/09/2019 129.00p 130.80p 127.60p 127.80p 475935
23/09/2019 125.00p 129.80p 125.00p 129.00p 884325
20/09/2019 122.60p 127.80p 119.00p 126.00p 8868003
19/09/2019 125.00p 125.40p 122.40p 123.00p 1495305
18/09/2019 124.40p 126.60p 122.80p 122.80p 336106
17/09/2019 129.60p 129.60p 123.40p 124.20p 488218
16/09/2019 129.40p 130.72p 125.00p 126.40p 1058580
13/09/2019 135.00p 135.00p 130.00p 130.00p 822097
12/09/2019 136.40p 139.90p 128.97p 132.20p 1027372
11/09/2019 135.40p 141.00p 135.40p 139.60p 421881
10/09/2019 135.60p 137.80p 132.36p 135.60p 854842
09/09/2019 143.40p 145.00p 135.00p 135.00p 809689
06/09/2019 132.00p 141.80p 132.00p 139.00p 1072803
05/09/2019 127.60p 136.40p 125.40p 135.00p 1131904
04/09/2019 126.80p 127.80p 122.34p 126.00p 1418646
03/09/2019 120.60p 126.60p 120.01p 125.80p 920089
02/09/2019 120.60p 122.60p 119.20p 121.80p 566781
30/08/2019 116.40p 122.40p 116.40p 120.40p 656462
29/08/2019 114.60p 118.20p 112.00p 118.20p 293717
28/08/2019 114.40p 115.24p 113.04p 114.00p 472801
27/08/2019 109.80p 116.03p 107.40p 115.80p 1069931
23/08/2019 112.40p 112.75p 105.58p 108.20p 3226000
22/08/2019 113.80p 113.80p 110.60p 113.00p 626256
21/08/2019 113.00p 113.00p 110.20p 110.80p 590120
20/08/2019 112.00p 112.52p 111.00p 111.20p 350255
19/08/2019 111.60p 112.31p 111.00p 111.20p 362857
16/08/2019 114.60p 114.60p 110.60p 111.40p 364557
15/08/2019 113.80p 114.25p 111.00p 111.40p 1070985
14/08/2019 118.40p 118.40p 113.65p 115.40p 397641
13/08/2019 113.00p 117.40p 111.80p 115.80p 814086
12/08/2019 116.40p 116.64p 111.40p 113.00p 420149
09/08/2019 115.00p 116.20p 113.40p 114.80p 859809
08/08/2019 118.00p 118.00p 112.02p 112.60p 407789
07/08/2019 113.00p 116.20p 112.27p 115.00p 641938
06/08/2019 113.40p 116.80p 113.40p 115.40p 570608
05/08/2019 115.60p 116.80p 113.40p 115.60p 650169
02/08/2019 120.00p 122.00p 115.80p 116.80p 1004502
01/08/2019 117.00p 119.80p 116.00p 119.20p 715272
31/07/2019 117.60p 119.60p 114.80p 114.80p 1122348
30/07/2019 115.80p 116.32p 112.80p 115.00p 815516
29/07/2019 120.00p 120.00p 115.20p 115.40p 746159
26/07/2019 118.20p 119.60p 117.00p 117.00p 391015
25/07/2019 118.20p 119.60p 115.80p 117.60p 712207
24/07/2019 118.60p 119.00p 116.20p 116.20p 386159
23/07/2019 118.80p 119.80p 117.40p 117.60p 447027
22/07/2019 118.00p 119.40p 116.40p 116.40p 576531
19/07/2019 118.60p 119.60p 117.32p 117.40p 713360
18/07/2019 120.80p 121.80p 115.28p 117.60p 919613
17/07/2019 119.00p 121.92p 116.08p 120.40p 1810534
16/07/2019 110.60p 118.20p 110.60p 116.80p 913507
15/07/2019 112.60p 113.80p 109.00p 113.00p 615382
12/07/2019 113.60p 114.55p 110.40p 112.00p 613730

*Close Price adjusted for both dividends and splits