1,281.00p-10.00 (-0.77%)05 Mar 2021, 17:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Go-Ahead Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 5, 20211275.00p1324.00p1258.40p1281.00p95,430
Mar 4, 20211277.00p1314.00p1248.00p1291.00p70,383
Mar 3, 20211262.00p1290.00p1220.00p1248.00p112,627
Mar 2, 20211266.00p1273.00p1191.00p1215.00p82,374
Mar 1, 20211147.00p1228.00p1147.00p1213.00p77,834
Feb 26, 20211179.00p1207.70p1157.00p1174.00p92,928
Feb 25, 20211210.00p1232.00p1176.00p1176.00p114,384
Feb 24, 20211180.00p1197.00p1128.00p1188.00p106,008
Feb 23, 20211177.00p1191.00p1114.06p1130.00p102,256
Feb 22, 20211100.00p1134.00p1080.54p1126.00p95,667
Feb 19, 20211064.00p1109.55p1058.00p1090.00p84,258
Feb 18, 20211118.00p1153.00p1064.00p1072.00p45,686
Feb 17, 20211127.00p1127.00p1074.68p1098.00p61,226
Feb 16, 20211175.00p1175.00p1100.00p1103.00p86,904
Feb 15, 20211102.00p1172.00p1082.80p1142.00p131,151
Feb 12, 20211071.00p1089.00p1015.00p1076.00p140,924
Feb 11, 20211071.00p1101.00p1012.00p1040.00p91,758
Feb 10, 20211081.00p1121.00p1081.00p1089.00p39,387
Feb 9, 20211080.00p1116.00p1080.00p1112.00p60,146
Feb 8, 20211121.00p1146.00p1060.95p1109.00p131,348
Feb 5, 20211024.00p1125.00p1005.00p1118.00p153,355
Feb 4, 2021995.00p1028.00p991.50p1028.00p92,710
Feb 3, 2021999.50p1030.00p961.83p1023.00p85,742
Feb 2, 20211000.00p1030.00p972.50p1007.00p87,756
Feb 1, 20211006.00p1025.00p973.10p990.00p159,932
Jan 29, 2021990.00p1030.50p976.15p984.50p201,397
Jan 28, 2021941.00p1020.00p941.00p1020.00p67,976
Jan 27, 20211024.00p1042.00p961.17p996.00p59,303
Jan 26, 20211009.00p1038.00p971.50p1022.00p48,313
Jan 25, 20211002.00p1020.00p957.50p995.00p75,444
Jan 22, 20211049.00p1062.00p1003.00p1026.00p65,954
Jan 21, 20211088.00p1099.00p1036.31p1039.00p73,731
Jan 20, 20211083.00p1107.00p1061.00p1080.00p69,701
Jan 19, 20211115.00p1129.00p1071.00p1082.00p104,501
Jan 18, 20211133.00p1156.00p1067.75p1113.00p66,214
Jan 15, 20211078.00p1093.00p1032.44p1085.00p89,401
Jan 14, 20211072.00p1090.00p1031.00p1085.00p91,780
Jan 13, 20211056.00p1092.00p1003.20p1021.00p84,017
Jan 12, 20211006.00p1108.00p985.50p1073.00p116,836
Jan 11, 20211051.00p1064.00p984.00p1024.00p111,045
Jan 8, 20211014.00p1075.44p994.50p1059.00p100,727
Jan 7, 20211000.00p1027.00p961.06p1010.00p139,759
Jan 6, 2021961.00p990.00p946.00p987.50p77,531
Jan 5, 2021901.00p990.00p894.50p983.00p127,350
Jan 4, 20211029.00p1029.00p884.00p887.00p153,368
Dec 31, 2020991.00p1016.00p965.50p984.50p38,901
Dec 30, 20201031.00p1052.00p995.00p1001.00p29,048
Dec 29, 2020991.00p1072.00p991.00p1013.00p122,471
Dec 24, 20201023.00p1045.00p950.50p1015.00p44,512
Dec 23, 2020930.50p997.50p928.50p993.50p86,461
Showing 1 to 50 of 253