84.15p-2.45 (-2.83%)18 Jun 2021, 17:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Stagecoach Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 202187.85p87.85p84.15p84.15p3,646,405
Jun 17, 202185.40p88.95p85.40p86.60p544,772
Jun 16, 202186.00p88.55p85.55p86.90p605,162
Jun 15, 202190.00p90.05p86.55p86.75p609,971
Jun 14, 202185.10p91.30p85.10p88.70p1,336,215
Jun 11, 202189.00p89.00p85.75p87.90p952,967
Jun 10, 202189.00p89.00p86.20p86.50p2,117,841
Jun 9, 202186.00p89.00p86.00p87.10p646,589
Jun 8, 202190.55p90.80p87.05p87.05p868,316
Jun 7, 202189.05p90.15p85.32p89.40p1,105,690
Jun 4, 202188.60p89.55p85.65p85.75p785,246
Jun 3, 202190.00p90.00p86.65p87.75p875,120
Jun 2, 202186.85p89.30p86.70p87.15p968,855
Jun 1, 202191.15p91.15p86.75p88.15p1,060,018
May 28, 202185.55p90.40p85.55p87.00p835,985
May 27, 202188.25p91.30p86.85p89.75p1,424,465
May 26, 202192.00p92.00p86.94p88.60p924,057
May 25, 202188.05p90.40p87.20p88.20p1,461,067
May 24, 202185.35p89.50p85.10p87.85p1,352,881
May 21, 202189.35p91.60p87.75p88.00p691,236
May 20, 202190.50p90.70p88.00p89.30p957,423
May 19, 202192.00p92.00p88.17p90.00p1,516,989
May 18, 202192.50p92.75p88.10p89.25p1,401,305
May 17, 202192.25p92.25p87.35p88.10p883,275
May 14, 202187.00p88.70p84.20p88.30p1,474,321
May 13, 202188.00p88.00p82.40p84.40p2,181,370
May 12, 202191.50p91.50p85.60p87.45p1,382,627
May 11, 202185.05p89.75p83.20p87.15p2,095,721
May 10, 202188.50p90.35p86.55p88.55p1,907,914
May 7, 202184.00p88.95p84.00p88.60p2,039,014
May 6, 202187.70p88.95p83.65p84.75p1,844,349
May 5, 202184.00p89.00p84.00p86.30p1,484,723
May 4, 202188.50p92.29p87.30p87.75p2,270,656
Apr 30, 202189.10p92.35p87.35p90.10p2,355,607
Apr 29, 202193.10p93.65p87.00p88.80p4,870,887
Apr 28, 202196.00p96.00p90.50p91.95p21,241,026
Apr 27, 2021104.90p104.90p99.04p99.70p1,029,114
Apr 26, 2021104.90p106.90p100.60p100.90p874,793
Apr 23, 2021103.00p105.10p101.20p103.00p1,103,790
Apr 22, 2021102.90p103.26p99.70p102.00p846,731
Apr 21, 202198.35p102.80p97.98p101.60p1,048,153
Apr 20, 2021103.10p105.00p99.40p99.40p1,401,144
Apr 19, 2021108.50p108.50p102.70p103.00p762,137
Apr 16, 2021106.00p107.10p102.10p103.90p527,930
Apr 15, 2021110.00p110.90p104.50p105.00p1,421,918
Apr 14, 2021104.00p110.20p101.10p108.10p2,766,343
Apr 13, 202198.00p104.49p98.00p102.20p1,195,390
Apr 12, 2021100.60p104.90p99.20p100.50p992,894
Apr 9, 2021105.00p106.10p99.68p100.40p1,566,361
Apr 8, 2021109.00p110.80p102.70p103.30p2,158,400
Showing 1 to 50 of 252