UK Markets open in 3 hrs 31 mins

The Go-Ahead Group plc (GOG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
796.50-5.50 (-0.69%)
At close: 4:44PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2021------
20 Oct 2021------
19 Oct 2021830.00830.00792.00802.00802.0074,913
18 Oct 2021810.00827.50795.50804.50804.5057,559
15 Oct 2021828.00829.50793.96821.50821.50123,400
14 Oct 2021808.50814.50782.50791.50791.5045,871
13 Oct 2021846.50846.50793.50805.00805.0075,675
12 Oct 2021770.00819.00770.00816.00816.00169,923
11 Oct 2021813.50813.50778.50804.00804.0053,921
08 Oct 2021817.50817.50782.04791.00791.0092,215
07 Oct 2021776.00790.60770.50779.00779.0083,131
06 Oct 2021790.00818.00768.00776.50776.50106,610
05 Oct 2021800.50811.00777.50805.50805.5088,568
04 Oct 2021812.00824.78774.59791.50791.50176,448
01 Oct 2021807.00834.50787.50813.50813.50607,446
30 Sept 2021750.00816.50750.00807.00807.00399,312
29 Sept 2021800.00800.00683.03775.00775.001,373,570
28 Sept 2021980.00999.00758.50769.50769.50851,678
27 Sept 20211,000.001,035.00977.501,025.001,025.00221,396
24 Sept 2021963.00974.50945.72970.50970.5044,132
23 Sept 2021952.00965.50941.02952.00952.0049,859
22 Sept 2021931.00959.50902.20945.00945.0068,214
21 Sept 2021915.50954.70896.50915.50915.5065,848
20 Sept 2021865.00933.50851.60900.00900.0083,716
17 Sept 2021877.00898.50856.15865.50865.5091,160
16 Sept 2021854.50871.00842.50863.00863.0093,360
15 Sept 2021894.00900.00844.00857.50857.50143,064
14 Sept 2021894.00926.50878.00897.00897.0097,571
13 Sept 2021883.50920.00869.50901.00901.0091,818
10 Sept 2021950.50970.50883.00883.00883.0083,371
09 Sept 2021917.50943.00896.50915.00915.0054,911
08 Sept 2021920.50948.00902.00914.00914.0063,812
07 Sept 2021947.50973.00925.50925.50925.5052,204
06 Sept 2021957.50969.50909.50947.00947.0067,280
03 Sept 2021956.50956.50937.07944.50944.5062,649
02 Sept 2021952.501,002.00935.00947.00947.0029,386
01 Sept 2021940.00997.49940.00965.50965.5074,279
31 Aug 2021981.50989.50912.50943.00943.00108,752
27 Aug 2021990.00990.00963.00977.00977.0048,318
26 Aug 2021978.00988.50969.00977.00977.0047,767
25 Aug 2021991.001,015.00967.50990.00990.00104,981
24 Aug 2021997.001,026.00972.501,004.001,004.0030,643
23 Aug 2021989.001,029.00957.00979.00979.0065,920
20 Aug 2021960.001,003.00954.50978.00978.0052,972
19 Aug 2021955.501,011.88955.50992.50992.5038,662
18 Aug 2021999.001,010.00968.001,002.001,002.0041,327
17 Aug 2021989.001,030.00976.50991.50991.5051,086
16 Aug 2021989.501,028.00989.501,000.001,000.0039,136
13 Aug 20211,042.001,064.00996.501,033.001,033.0055,977
12 Aug 20211,042.001,065.001,019.001,030.001,030.0043,484
11 Aug 20211,017.001,047.00963.001,032.001,032.0064,276
10 Aug 20211,023.001,046.00997.801,030.001,030.0043,550
09 Aug 2021985.001,036.56974.501,020.001,020.0050,693
06 Aug 20211,027.001,043.941,004.001,011.001,011.0049,369
05 Aug 20211,001.001,035.00981.821,033.001,033.0038,412
04 Aug 20211,016.001,050.00985.00997.00997.0063,847
03 Aug 20211,013.001,032.00999.501,012.001,012.0041,096
02 Aug 20211,010.001,059.001,004.001,014.001,014.0079,660
30 Jul 20211,047.001,060.00994.081,028.001,028.0089,493
29 Jul 20211,040.001,079.001,000.001,042.001,042.0097,871
28 Jul 20211,100.001,100.001,022.001,025.001,025.0067,816
27 Jul 20211,024.001,088.001,007.001,079.001,079.0069,937
26 Jul 2021984.501,055.00981.001,039.001,039.00135,924
23 Jul 2021982.501,031.00965.401,010.001,010.0049,533
22 Jul 2021982.001,039.00980.00988.50988.5073,684
21 Jul 2021952.00999.00945.00984.00984.0085,199
20 Jul 2021945.50973.90909.00951.50951.5062,922
19 Jul 2021953.50977.50904.50921.50921.50111,178
16 Jul 2021979.001,044.00953.00976.50976.5067,231
15 Jul 20211,051.001,051.00978.50985.00985.0085,765
14 Jul 20211,033.001,038.801,005.001,005.001,005.0045,841
13 Jul 20211,078.001,094.001,031.001,040.001,040.0045,112
12 Jul 20211,097.001,162.001,045.001,062.001,062.0055,321
09 Jul 20211,105.001,113.001,081.211,110.001,110.0049,425
08 Jul 20211,140.001,152.001,093.001,096.001,096.0050,782
07 Jul 20211,183.001,216.001,124.631,137.001,137.0039,461
06 Jul 20211,150.001,200.001,150.001,169.001,169.0085,669
05 Jul 20211,093.001,196.001,092.171,183.001,183.0076,773
02 Jul 20211,183.001,188.001,133.001,140.001,140.0064,932
01 Jul 20211,142.001,175.001,124.001,174.001,174.00177,160
30 Jun 20211,158.001,187.001,104.001,118.001,118.00124,879
29 Jun 20211,161.001,175.001,113.001,150.001,150.00129,079
28 Jun 20211,204.001,212.001,125.001,146.001,146.0076,592
25 Jun 20211,181.001,209.001,162.001,188.001,188.0066,406
24 Jun 20211,177.001,222.001,144.001,180.001,180.0078,615
23 Jun 20211,242.001,242.001,186.001,214.001,214.0048,916
22 Jun 20211,160.001,264.001,160.001,183.001,183.0051,199
21 Jun 20211,158.001,208.001,135.001,202.001,202.0062,285
18 Jun 20211,204.001,204.001,145.931,158.001,158.0097,098
17 Jun 20211,126.001,193.001,126.001,166.001,166.0042,541
16 Jun 20211,183.001,230.001,165.001,174.001,174.0055,740
15 Jun 20211,184.001,217.001,177.001,185.001,185.0037,069
14 Jun 20211,227.001,233.001,194.001,201.001,201.0067,523
11 Jun 20211,232.001,232.551,184.321,225.001,225.0072,805
10 Jun 20211,245.001,267.341,168.001,194.001,194.00205,022
09 Jun 20211,192.001,209.001,183.001,191.001,191.0050,646
08 Jun 20211,227.001,227.001,189.001,200.001,200.0056,775
07 Jun 20211,258.001,258.001,190.001,205.001,205.0081,691
04 Jun 20211,200.001,222.001,190.001,201.001,201.00105,982
03 Jun 20211,260.001,260.001,204.001,217.001,217.0053,441
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...