Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Go-Ahead Group Historic Prices

 
     
Date Open High Low Close Volume
Oct 28, 2020 605.00 605.00 552.00 579.00 124,812
Oct 27, 2020 586.00 609.00 570.00 576.00 155,533
Oct 26, 2020 609.00 612.00 580.00 596.50 57,444
Oct 23, 2020 585.00 614.45 585.00 602.50 106,202
Oct 22, 2020 592.00 599.50 566.00 585.50 70,518
Oct 21, 2020 624.00 624.50 565.00 582.50 58,269
Oct 20, 2020 615.00 639.00 577.50 594.50 117,656
Oct 19, 2020 577.50 631.50 564.00 631.50 126,557
Oct 16, 2020 575.00 576.50 546.00 566.50 120,827
Oct 15, 2020 564.385 572.85 545.00 572.50 131,272
Oct 14, 2020 577.50 577.50 550.00 565.00 143,263
Oct 13, 2020 589.275 600.00 533.70 551.50 131,432
Oct 12, 2020 590.50 599.50 567.00 579.00 186,860
Oct 9, 2020 575.00 610.00 566.00 593.00 111,512
Oct 8, 2020 563.00 598.50 550.00 587.50 139,000
Oct 7, 2020 562.50 593.50 541.50 556.00 157,569
Oct 6, 2020 580.00 604.00 571.50 585.50 86,599
Oct 5, 2020 570.00 599.50 562.00 572.00 56,033
Oct 2, 2020 610.00 610.00 564.89 575.00 103,737
Oct 1, 2020 561.50 602.00 557.00 591.50 211,572
Sep 30, 2020 590.00 599.00 561.00 579.50 64,331
Sep 29, 2020 580.25 624.00 560.50 577.00 95,763
Sep 28, 2020 586.00 611.75 552.05 607.00 107,237
Sep 25, 2020 600.00 634.50 551.50 566.00 122,571
Sep 24, 2020 640.00 674.00 598.00 598.00 155,462
Sep 23, 2020 637.00 645.41 602.00 635.00 114,531
Sep 22, 2020 618.81 636.00 600.00 620.00 81,437
Sep 21, 2020 641.00 664.70 560.00 620.00 121,842
Sep 18, 2020 700.00 700.00 647.00 651.50 1,444,008
Sep 17, 2020 666.65 695.50 666.65 684.00 84,587
Sep 16, 2020 672.00 717.50 664.50 690.00 113,840
Sep 15, 2020 705.50 724.00 670.30 685.00 153,095
Sep 14, 2020 689.50 693.00 647.00 677.50 172,553
Sep 11, 2020 680.50 706.50 667.50 683.00 163,593
Sep 10, 2020 699.005 712.50 664.50 692.50 177,486
Sep 9, 2020 668.50 698.00 660.50 674.50 178,470
Sep 8, 2020 727.00 752.50 660.00 677.00 163,191
Sep 7, 2020 675.00 728.00 665.00 727.00 228,925
Sep 4, 2020 670.00 679.50 658.00 668.50 235,360
Sep 3, 2020 636.50 696.00 636.50 671.00 268,896
Sep 2, 2020 644.50 671.50 636.50 646.00 173,412
Sep 1, 2020 660.00 674.00 630.50 663.50 235,893
Aug 31, 2020 647.26 0.00 0.00 659.00 0
Aug 28, 2020 647.26 674.879 641.00 659.00 226,891
Aug 27, 2020 688.064 689.00 649.823 650.50 151,392
Aug 26, 2020 675.736 688.00 653.50 666.50 99,924
Aug 25, 2020 648.00 681.50 648.00 650.00 118,582
Aug 24, 2020 628.00 661.551 628.00 650.00 129,255
Aug 21, 2020 655.00 655.00 625.00 638.50 94,999
Aug 20, 2020 620.00 639.00 609.242 632.50 58,129
Showing 1 to 50 of 261