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

Stobart Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 23, 2020 21.40 21.45 20.10 20.35 1,827,629
Sep 22, 2020 21.70 21.70 20.00 20.50 1,209,346
Sep 21, 2020 22.55 22.55 18.72 21.30 3,005,430
Sep 18, 2020 22.80 23.05 22.25 22.25 11,606,429
Sep 17, 2020 22.00 23.45 22.00 22.80 1,968,890
Sep 16, 2020 22.95 24.00 22.40 22.80 1,594,406
Sep 15, 2020 23.00 23.70 22.60 23.20 4,139,117
Sep 14, 2020 23.00 24.45 22.55 22.80 1,996,286
Sep 11, 2020 23.25 23.9785 21.25 23.80 3,015,754
Sep 10, 2020 23.80 24.42 22.80 23.05 1,586,205
Sep 9, 2020 25.35 25.35 23.40 23.60 1,409,314
Sep 8, 2020 24.35 25.10 23.35 25.10 1,306,278
Sep 7, 2020 24.50 25.30 23.55 24.60 1,615,971
Sep 4, 2020 23.70 25.3375 23.70 24.00 3,084,334
Sep 3, 2020 24.05 26.00 23.45 23.85 10,180,208
Sep 2, 2020 24.65 24.90 23.30 24.00 2,038,488
Sep 1, 2020 25.75 25.75 23.2088 24.25 1,704,249
Aug 31, 2020 25.00 0.00 0.00 24.40 0
Aug 28, 2020 25.00 25.70 24.00 24.40 2,140,034
Aug 27, 2020 25.00 26.50 23.70 24.80 2,157,129
Aug 26, 2020 26.10 27.15 25.10 25.20 1,285,395
Aug 25, 2020 28.00 28.30 25.50 26.00 1,938,388
Aug 24, 2020 27.9625 28.30 26.05 27.50 1,338,419
Aug 21, 2020 28.85 28.85 27.15 27.95 969,198
Aug 20, 2020 28.50 30.14 28.19 28.65 1,073,467
Aug 19, 2020 28.60 30.00 27.20 28.65 1,612,746
Aug 18, 2020 28.90 29.80 27.20 27.60 983,934
Aug 17, 2020 29.90 30.40 28.7165 29.90 566,161
Aug 14, 2020 30.00 30.80 28.35 30.00 1,189,280
Aug 13, 2020 29.80 30.773 28.6145 29.90 889,724
Aug 12, 2020 31.60 31.60 29.0089 29.95 735,592
Aug 11, 2020 28.775 32.5691 28.60 30.55 1,957,204
Aug 10, 2020 28.55 30.25 28.15 30.25 1,402,725
Aug 7, 2020 28.945 29.60 27.05 28.10 711,976
Aug 6, 2020 26.95 29.30 26.65 29.00 1,062,252
Aug 5, 2020 26.95 29.50 26.05 28.20 1,614,845
Aug 4, 2020 24.45 27.75 24.05 26.35 1,564,587
Aug 3, 2020 27.00 27.00 23.35 24.50 1,402,900
Jul 31, 2020 27.00 27.00 24.30 25.75 845,361
Jul 30, 2020 27.90 28.50 24.90 26.15 3,233,941
Jul 29, 2020 26.00 27.20 25.20 25.45 1,175,938
Jul 28, 2020 25.85 26.85 24.75 25.85 1,043,354
Jul 27, 2020 26.20 27.05 23.9896 24.60 3,019,235
Jul 24, 2020 29.35 31.00 26.65 27.10 1,948,677
Jul 23, 2020 29.90 29.90 28.40 29.60 1,496,583
Jul 22, 2020 30.00 30.00 28.75 29.40 822,494
Jul 21, 2020 28.80 30.00 28.50 29.55 1,655,779
Jul 20, 2020 30.20 31.00 28.577 28.75 1,693,211
Jul 17, 2020 31.30 32.00 29.55 30.45 742,067
Jul 16, 2020 32.3199 32.70 31.0001 31.50 780,231
Showing 1 to 50 of 261