UK markets open in 2 hours 48 minutes

Stagecoach Group plc (SGC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
103.90-1.10 (-1.05%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2021106.00107.10102.10103.90103.90527,930
15 Apr 2021110.00110.90104.50105.00105.001,421,918
14 Apr 2021104.00110.20101.10108.10108.102,766,343
13 Apr 202198.00104.4998.00102.20102.201,195,390
12 Apr 2021100.60104.9099.20100.50100.50992,894
09 Apr 2021105.00106.1099.68100.40100.401,566,361
08 Apr 2021109.00110.80102.70103.30103.302,158,400
07 Apr 2021108.80110.20105.91107.40107.401,297,310
06 Apr 2021103.00109.50102.20107.00107.002,606,973
01 Apr 2021104.60104.7099.85101.20101.20774,363
31 Mar 2021103.00104.70100.40100.40100.401,487,252
30 Mar 202199.10104.5098.60103.50103.502,040,800
29 Mar 202198.00101.8094.1098.7598.752,407,386
26 Mar 202196.85101.3092.8099.2599.253,082,505
25 Mar 202190.2094.8090.2093.8093.80910,430
24 Mar 202192.8596.1390.2094.8094.801,098,520
23 Mar 202193.9595.4591.4592.7092.70935,771
22 Mar 202196.5097.1592.7493.9093.901,304,476
19 Mar 202195.0096.7093.0895.0595.053,377,706
18 Mar 202194.0097.0093.3095.5595.551,671,286
17 Mar 202195.0097.4093.9097.0097.001,390,505
16 Mar 202196.00100.0095.5096.4096.401,788,647
15 Mar 202199.00100.9096.5997.5097.501,926,754
12 Mar 202196.0099.8596.0098.5098.501,501,870
11 Mar 202196.6099.2596.6098.3598.352,073,031
10 Mar 202198.00101.6096.0698.0098.002,028,105
09 Mar 202199.0099.3097.1598.0098.003,130,715
08 Mar 202194.7098.3594.6098.1598.151,047,236
05 Mar 202194.0098.2493.5594.7094.701,763,030
04 Mar 202198.0098.2594.0797.4597.451,967,754
03 Mar 202191.6097.6091.6095.7595.754,789,550
02 Mar 202197.0098.0393.7093.7093.701,335,884
01 Mar 202196.6097.0694.2096.0096.001,430,888
26 Feb 202192.3094.9090.3093.0093.001,425,738
25 Feb 202196.0098.0592.6993.5093.502,918,558
24 Feb 202191.7095.7089.5594.2594.252,192,315
23 Feb 202191.0098.2089.1591.7091.704,392,153
22 Feb 202187.2591.3584.7090.4590.451,404,317
19 Feb 202186.0588.2582.6884.7084.702,608,945
18 Feb 202189.7592.5584.3584.9584.951,621,170
17 Feb 202186.7089.9586.0087.9587.951,967,894
16 Feb 202191.5093.9084.6085.8585.852,802,707
15 Feb 202180.0590.3579.3589.5089.504,188,559
12 Feb 202180.0080.8578.1579.5579.55656,363
11 Feb 202180.5581.2578.8580.0080.002,178,228
10 Feb 202181.0082.3579.0080.0080.00768,860
09 Feb 202181.5082.0578.3579.9579.95757,355
08 Feb 202181.7082.7680.2480.6580.651,844,948
05 Feb 202179.1081.8077.0081.5081.503,353,234
04 Feb 202177.9079.9076.9078.8078.802,039,326
03 Feb 202175.5077.8075.5077.2577.25996,724
02 Feb 202175.1075.8573.7975.8575.85739,996
01 Feb 202172.5075.8572.5074.2074.201,308,150
29 Jan 202175.0075.8071.7574.0074.001,128,011
28 Jan 202172.7075.9569.7374.6574.651,446,818
27 Jan 202174.2576.0071.2073.0073.001,145,568
26 Jan 202170.0075.5066.6072.6072.601,384,537
25 Jan 202172.5076.7069.1171.4071.402,169,299
22 Jan 202179.0079.0072.3274.3574.351,580,725
21 Jan 202176.4079.4575.9076.2076.20940,497
20 Jan 202178.2079.0076.9579.0079.00358,408
19 Jan 202178.7080.2077.1077.1077.10660,272
18 Jan 202177.4079.7076.5579.7079.70435,407
15 Jan 202175.0079.8075.0077.7077.701,088,017
14 Jan 202173.8079.5073.8078.1578.15450,814
13 Jan 202181.7581.7576.8577.0077.00849,629
12 Jan 202178.7080.3076.5079.3579.352,424,235
11 Jan 202179.8079.8076.2577.6077.601,409,724
08 Jan 202176.0079.5075.3078.5078.503,093,835
07 Jan 202173.7077.0572.2477.0577.051,555,874
06 Jan 202171.2075.9571.2075.0575.051,114,924
05 Jan 202166.3575.6565.8574.6574.651,708,558
04 Jan 202177.9077.9067.9268.9068.903,161,676
31 Dec 202078.7578.7574.0574.0574.051,130,134
30 Dec 202079.9579.9576.4076.5076.50947,394
29 Dec 202078.5081.0077.9078.8078.803,122,897
24 Dec 202078.8080.1076.8077.5577.551,021,618
23 Dec 202073.5577.1572.6577.1577.151,383,561
22 Dec 202069.0074.6069.0073.5073.502,301,237
21 Dec 202074.8078.2166.9570.9070.906,551,479
18 Dec 202075.7578.4075.1478.3078.301,577,819
17 Dec 202079.0079.1875.6076.1076.102,837,191
16 Dec 202078.0080.7975.7576.7576.752,951,835
15 Dec 202076.5577.4973.4077.0577.051,231,884
14 Dec 202075.3078.3272.8574.7574.753,456,843
11 Dec 202076.2079.0772.3573.1573.153,937,526
10 Dec 202080.3581.7273.8079.3579.354,016,183
09 Dec 202078.0084.2073.5078.6578.656,214,799
08 Dec 202076.0078.6973.8573.9573.954,360,968
07 Dec 202074.1082.7273.8577.0577.058,802,461
04 Dec 202068.3076.1367.7073.5073.504,131,536
03 Dec 202065.0068.9963.2568.4568.452,639,132
02 Dec 202063.4564.9062.2064.0564.051,643,949
01 Dec 202059.7063.2059.7062.4562.451,482,344
30 Nov 202061.5562.6658.9360.5560.552,473,494
27 Nov 202060.8061.5559.5059.7059.701,888,351
26 Nov 202062.1563.0060.3361.9561.951,301,765
25 Nov 202062.4562.6559.7061.8561.852,414,169
24 Nov 202059.3562.7559.3560.6560.654,867,385
23 Nov 202061.0061.0058.1060.0060.001,651,468
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...