UK Markets closed

Stagecoach Group plc (SGC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
92.50-0.35 (-0.38%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202292.0494.4588.8092.5092.50601,877
20 Jan 202296.6596.6589.9092.8592.85608,089
19 Jan 202292.6595.9591.2092.8592.851,505,862
18 Jan 202289.5093.2084.0592.5092.50734,599
17 Jan 202291.8593.9588.4991.8091.80442,783
14 Jan 202291.5593.5090.6592.0092.00609,924
13 Jan 202294.0094.0089.4593.6593.65682,082
12 Jan 202286.3591.9586.3590.5090.50765,562
11 Jan 202292.0092.0089.1089.4589.45836,249
10 Jan 202290.1092.6088.4088.4088.401,508,600
07 Jan 202290.1591.0087.7590.1590.15235,194
06 Jan 202287.8091.9587.8089.3089.30288,266
05 Jan 202293.3093.3085.7891.2591.25861,623
04 Jan 202291.8593.3087.7091.7091.701,404,873
31 Dec 202187.3090.6085.4089.7589.75177,051
30 Dec 202188.0088.0084.0086.8086.80385,290
29 Dec 202188.4092.0085.2086.3586.351,110,623
24 Dec 202190.0091.0086.7590.2090.20865,070
23 Dec 202184.6589.7084.6587.0087.002,009,865
22 Dec 202184.0086.1080.5084.6584.655,364,286
21 Dec 202185.4085.6081.2981.3581.353,044,488
20 Dec 202183.5088.4079.6682.2582.252,321,424
17 Dec 202183.0087.3580.5584.0084.0022,573,385
16 Dec 202180.6084.8078.4581.0081.003,774,977
15 Dec 202181.5083.4580.6080.6080.6010,423,480
14 Dec 202173.1084.3072.8082.8582.854,735,448
13 Dec 202176.0076.0072.5075.0075.001,265,227
10 Dec 202171.8075.7171.8073.4573.451,388,328
09 Dec 202179.8079.9574.4575.1075.10708,498
08 Dec 202175.8079.8073.2076.5076.501,864,717
07 Dec 202171.9581.5071.9576.6576.65862,632
06 Dec 202169.0075.9069.0075.0075.00688,021
03 Dec 202173.0074.9569.1069.1069.10736,620
02 Dec 202172.3072.6069.9071.6071.60302,791
01 Dec 202166.9573.1566.9570.5070.50778,757
30 Nov 202168.0070.4765.9568.4568.45967,373
29 Nov 202169.9074.1067.5868.8568.85926,242
26 Nov 202173.0075.4569.1070.2070.203,214,287
25 Nov 202173.6578.4073.6575.6075.60318,898
24 Nov 202174.6077.1073.6575.1075.10226,520
23 Nov 202171.7576.2071.7574.5074.50346,515
22 Nov 202178.4581.3472.6074.3574.35556,762
19 Nov 202181.0081.0074.1075.4075.40677,104
18 Nov 202181.0081.0075.8577.6577.65435,526
17 Nov 202177.6080.7077.0577.8077.80439,774
16 Nov 202177.4580.4575.1077.3577.35613,712
15 Nov 202180.0080.0075.1076.4076.40836,635
12 Nov 202182.4083.9576.1576.6576.651,580,990
11 Nov 202180.0081.8075.9080.4580.45439,604
10 Nov 202183.8085.9080.1580.1580.15696,856
09 Nov 202183.9585.8581.7582.9582.95502,222
08 Nov 202185.0089.0584.0585.7085.70369,267
05 Nov 202184.1088.3581.8587.1587.151,062,829
04 Nov 202183.0085.5082.1083.4083.40453,395
03 Nov 202182.7084.9082.0083.0583.05453,291
02 Nov 202183.0083.7081.9582.6082.60882,408
01 Nov 202180.9083.8577.9083.2083.20860,784
29 Oct 202180.9083.5577.8579.6579.65434,458
28 Oct 202176.2580.3476.0579.6579.65369,804
27 Oct 202187.2087.2079.3080.0080.00756,419
26 Oct 202176.5083.6475.8083.0583.05819,427
25 Oct 202175.0078.8072.2577.3577.35515,080
22 Oct 202173.8076.8573.4076.6076.60690,166
21 Oct 202174.9078.3374.4074.7574.75389,981
20 Oct 202177.0078.6075.8576.8576.85908,088
19 Oct 202180.3580.6577.8578.2578.25768,877
18 Oct 202183.0083.0078.6379.5579.55578,785
15 Oct 202177.6582.7077.6582.2082.201,065,166
14 Oct 202180.4582.4077.6081.5581.55526,294
13 Oct 202182.3582.6478.4580.0580.05972,952
12 Oct 202182.9585.9980.7081.8581.85593,173
11 Oct 202181.3583.7577.7082.9582.95683,673
08 Oct 202176.9585.0576.9581.3081.30274,558
07 Oct 202180.4585.9078.5079.5079.50806,598
06 Oct 202182.0085.0580.1580.5580.55840,027
05 Oct 202186.6086.6682.2083.5083.50825,613
04 Oct 202186.3586.9583.7584.4584.45825,057
01 Oct 202188.0088.0080.7085.9585.95708,661
30 Sept 202190.4090.9083.6084.4084.401,290,692
29 Sept 202189.5591.9585.0086.6086.601,814,362
28 Sept 202192.5093.6585.6388.5588.553,047,494
27 Sept 202186.7592.8086.2092.5092.502,663,158
24 Sept 202185.5087.2582.5086.1586.152,970,110
23 Sept 202182.5083.5582.0083.1083.10903,983
22 Sept 202183.1585.2781.1682.0082.004,851,606
21 Sept 202178.7586.5077.0086.4086.4015,107,333
20 Sept 202170.6570.6565.0068.0568.051,149,706
17 Sept 202169.2070.8566.8566.8566.853,263,799
16 Sept 202167.6569.8565.9568.9068.901,484,129
15 Sept 202170.0071.0065.0566.4066.402,565,920
14 Sept 202166.0071.8566.0070.4570.451,947,108
13 Sept 202169.0068.8566.8568.8568.85145,910
10 Sept 202169.3072.8566.8067.0567.05681,664
09 Sept 202168.2070.5066.9569.3569.351,060,161
08 Sept 202170.1571.2565.8569.3569.35964,953
07 Sept 202170.2073.8567.0168.4068.40893,138
06 Sept 202172.1072.1069.4869.9569.95566,691
03 Sept 202173.9073.9070.1571.3571.35656,783
02 Sept 202171.0572.8069.5070.9070.901,902,660
01 Sept 202171.0573.6070.2570.8570.85748,789
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...