667.00p-10.50 (-1.55%)31 Dec 2021, 17:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Go-Ahead Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 31, 2021695.00p705.50p654.94p667.00p16,527
Dec 30, 2021680.00p703.00p636.20p677.50p58,760
Dec 29, 2021646.50p694.00p646.50p676.00p49,950
Dec 24, 2021630.50p687.00p630.50p673.50p22,437
Dec 23, 2021670.50p691.00p665.00p672.50p47,083
Dec 22, 2021611.00p673.00p611.00p673.00p81,497
Dec 21, 2021640.00p660.00p621.50p642.00p60,439
Dec 20, 2021626.00p640.00p615.00p630.00p99,698
Dec 17, 2021612.50p652.42p606.09p642.50p118,272
Dec 16, 2021630.50p634.43p603.00p615.00p83,263
Dec 15, 2021612.50p637.50p609.13p615.00p79,552
Dec 14, 2021600.00p624.00p600.00p616.00p104,804
Dec 13, 2021585.00p613.50p585.00p610.00p146,832
Dec 10, 2021600.00p619.50p590.50p610.00p106,316
Dec 9, 2021690.00p690.00p531.00p600.00p698,145
Dec 8, 2021767.50p767.50p672.00p705.00p87,943
Dec 7, 2021712.50p742.50p712.50p732.50p51,271
Dec 6, 2021672.50p718.50p672.50p707.00p57,578
Dec 3, 2021720.00p720.00p694.00p694.50p53,616
Dec 2, 2021662.50p697.00p662.50p694.00p61,734
Dec 1, 2021656.00p701.10p656.00p689.50p83,324
Nov 30, 2021690.00p703.88p656.50p664.00p135,363
Nov 29, 2021687.00p703.00p679.00p682.00p79,760
Nov 26, 2021742.00p742.00p680.00p691.50p100,428
Nov 25, 2021725.50p748.08p712.50p736.50p49,165
Nov 24, 2021731.50p745.00p720.00p737.00p303,063
Nov 23, 2021722.00p743.50p720.00p726.00p621,495
Nov 22, 2021705.50p738.67p705.50p728.50p51,576
Nov 19, 2021728.00p751.00p715.50p724.00p67,317
Nov 18, 2021748.00p757.00p732.00p747.50p52,702
Nov 17, 2021755.00p774.50p748.00p749.00p59,532
Nov 16, 2021755.50p785.00p755.50p764.00p56,124
Nov 15, 2021772.50p788.00p762.50p782.50p48,611
Nov 12, 2021750.00p787.00p750.00p770.50p104,112
Nov 11, 2021763.00p787.00p750.50p780.00p119,531
Nov 10, 2021773.00p797.50p764.00p772.50p69,640
Nov 9, 2021780.00p795.50p770.50p794.00p66,416
Nov 8, 2021780.00p836.00p780.00p782.50p59,599
Nov 5, 2021791.50p833.00p784.25p816.00p100,231
Nov 4, 2021796.50p805.84p783.00p797.50p62,697
Nov 3, 2021812.00p812.00p780.50p788.50p67,382
Nov 2, 2021800.00p811.50p780.00p782.00p65,941
Nov 1, 2021772.00p820.00p753.50p799.00p58,816
Oct 29, 2021800.00p810.00p763.00p785.00p71,556
Oct 28, 2021774.50p799.00p760.00p792.50p59,665
Oct 27, 2021800.50p825.00p785.50p785.50p123,508
Oct 26, 2021850.00p850.00p811.00p823.00p76,824
Oct 25, 2021800.00p817.50p772.00p812.50p43,302
Oct 22, 2021800.00p800.00p759.50p781.50p257,390
Oct 21, 2021810.00p810.00p780.13p795.00p408,418
Showing 1 to 50 of 241