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

Stagecoach Group Historic Prices

 
     
Date Open High Low Close Volume
Jul 10, 2020 51.30 54.50 51.30 53.70 1,138,234
Jul 9, 2020 49.02 53.15 48.8524 53.15 1,688,519
Jul 8, 2020 57.45 57.45 49.90 50.40 5,813,450
Jul 7, 2020 60.55 60.55 53.45 55.25 1,965,970
Jul 6, 2020 59.95 61.8026 57.30 57.40 1,639,365
Jul 3, 2020 60.10 60.80 56.20 60.80 2,006,677
Jul 2, 2020 56.75 58.9462 56.75 58.25 1,917,492
Jul 1, 2020 59.20 61.00 56.6615 57.85 2,355,781
Jun 30, 2020 60.35 62.95 58.80 59.50 1,729,504
Jun 29, 2020 62.00 64.90 60.85 62.70 868,760
Jun 26, 2020 60.20 63.80 59.85 62.75 1,218,114
Jun 25, 2020 62.95 63.85 59.55 59.80 2,458,577
Jun 24, 2020 66.00 68.45 62.60 62.60 2,351,701
Jun 23, 2020 70.00 71.50 66.15 66.55 2,267,443
Jun 22, 2020 69.90 70.55 65.15 69.80 1,366,583
Jun 19, 2020 68.30 69.90 66.60 66.90 9,747,141
Jun 18, 2020 66.60 71.30 66.60 67.90 2,268,751
Jun 17, 2020 67.00 70.60 66.40 66.60 3,106,019
Jun 16, 2020 72.30 75.35 68.65 69.80 1,831,731
Jun 15, 2020 69.15 70.90 67.00 70.15 1,234,447
Jun 12, 2020 68.30 70.75 63.60 69.15 2,120,504
Jun 11, 2020 72.95 73.80 66.245 68.15 3,281,753
Jun 10, 2020 74.00 77.6424 71.00 73.80 2,674,661
Jun 9, 2020 82.90 84.4085 74.35 75.15 5,228,937
Jun 8, 2020 79.00 89.35 78.00 82.00 3,435,137
Jun 5, 2020 73.65 78.90 73.65 77.00 2,166,425
Jun 4, 2020 76.00 79.80 73.3906 73.80 2,821,838
Jun 3, 2020 68.10 75.85 67.50 74.50 3,721,658
Jun 2, 2020 66.35 69.4958 65.3743 66.60 3,291,799
Jun 1, 2020 68.00 70.35 64.70 65.50 1,911,012
May 29, 2020 70.20 73.20 65.05 67.70 2,307,243
May 28, 2020 67.25 78.65 56.95 72.75 2,519,223
May 27, 2020 64.40 73.30 64.40 66.95 2,627,695
May 26, 2020 61.70 68.8632 60.85 64.05 2,864,063
May 25, 2020 59.80 0.00 0.00 59.35 0
May 22, 2020 59.80 62.00 57.20 59.35 1,892,092
May 21, 2020 55.00 61.50 55.00 60.55 982,969
May 20, 2020 57.45 59.8347 56.30 56.85 809,743
May 19, 2020 60.90 61.45 55.81 57.85 1,084,715
May 18, 2020 54.00 60.1604 54.00 58.15 1,741,958
May 15, 2020 51.80 57.10 51.80 55.85 3,171,196
May 14, 2020 58.00 58.00 50.0359 51.00 3,625,664
May 13, 2020 59.50 62.90 58.243 58.90 1,009,306
May 12, 2020 62.05 65.45 60.2811 61.70 1,705,667
May 11, 2020 67.85 68.50 63.25 64.20 1,038,585
May 8, 2020 0.00 0.00 0.00 66.25 0
May 7, 2020 64.00 66.8885 61.35 66.25 1,427,230
May 6, 2020 65.20 67.8708 61.0612 63.30 2,038,436
May 5, 2020 67.45 71.85 62.00 63.25 2,073,423
May 4, 2020 73.00 73.00 64.45 65.80 1,905,980
Showing 1 to 50 of 260