U.S. Markets closed

The Go-Ahead Group plc (GOG.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,777.000.00 (0.00%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20171,788.001,789.001,753.001,777.001,777.0065,612
Jul 19, 20171,783.001,799.001,761.001,777.001,777.0083,425
Jul 18, 20171,786.001,796.001,739.001,777.001,777.0095,099
Jul 17, 20171,739.001,797.001,736.501,785.001,785.00115,057
Jul 14, 20171,715.001,759.001,715.001,735.001,735.0093,930
Jul 13, 20171,740.001,785.001,731.001,752.001,752.00102,005
Jul 12, 20171,774.001,777.001,727.001,727.001,727.0091,394
Jul 11, 20171,783.001,784.501,762.001,772.001,772.0065,014
Jul 10, 20171,773.001,782.001,759.001,779.001,779.0062,336
Jul 07, 20171,762.001,798.001,747.001,772.001,772.0091,483
Jul 06, 20171,799.001,799.001,742.001,760.001,760.0063,918
Jul 05, 20171,755.001,776.001,737.001,764.001,764.0057,652
Jul 04, 20171,788.001,788.001,757.001,759.001,759.0063,819
Jul 03, 20171,766.001,787.001,760.001,767.001,767.00116,490
Jun 30, 20171,758.001,777.001,750.001,759.001,759.0012,220
Jun 29, 20171,754.001,763.001,724.001,759.001,759.00176,222
Jun 28, 20171,730.001,764.001,708.001,754.001,754.0036,327
Jun 27, 20171,750.001,766.001,711.601,742.741,742.7432,410
Jun 26, 20171,743.001,770.831,733.501,769.351,769.3521,454
Jun 23, 20171,799.001,798.001,738.001,747.001,747.0068,609
Jun 22, 20171,823.001,845.001,791.001,806.001,806.0020,684
Jun 21, 20171,841.001,855.351,811.001,832.001,832.0015,580
Jun 20, 20171,832.001,853.001,827.001,841.001,841.0030,690
Jun 19, 20171,824.001,853.001,810.001,826.001,826.00110,509
Jun 16, 20171,814.001,840.001,793.001,815.001,815.00384,075
Jun 15, 20171,830.001,834.551,770.001,807.001,807.00156,945
Jun 14, 20171,775.001,850.001,772.001,824.001,824.00192,503
Jun 13, 20171,763.001,791.001,743.001,770.001,770.00113,177
Jun 12, 20171,773.001,799.841,752.001,756.001,756.00179,776
Jun 09, 20171,762.001,771.001,686.001,768.001,768.00364,788
Jun 08, 20171,762.001,809.001,746.611,764.001,764.00246,425
Jun 07, 20171,791.001,810.841,742.501,752.001,752.00234,856
Jun 06, 20171,811.001,826.001,788.001,791.001,791.00114,841
Jun 05, 20171,851.001,865.001,809.001,816.001,816.00135,651
Jun 02, 20171,838.001,856.001,826.001,848.001,848.00168,172
Jun 01, 20171,840.001,850.831,788.001,830.001,830.00197,059
May 31, 20171,816.001,858.001,816.001,831.001,831.00283,799
May 30, 20171,817.001,825.001,792.001,813.001,813.00108,593
May 26, 20171,792.001,822.001,792.001,817.001,817.00119,619
May 25, 20171,822.001,832.001,790.001,796.001,796.0092,304
May 24, 20171,815.001,823.001,761.001,820.001,820.00272,431
May 23, 20171,856.001,863.001,845.001,852.001,852.0062,367
May 22, 20171,865.001,865.001,841.241,858.001,858.0055,366
May 19, 20171,852.001,867.001,832.001,850.001,850.0057,784
May 18, 20171,833.001,861.001,825.001,854.001,854.0098,469
May 17, 20171,879.001,879.001,839.001,848.001,848.00149,546
May 16, 20171,880.001,880.001,839.001,851.001,851.00160,626
May 15, 20171,886.001,886.001,841.001,860.001,860.00144,969
May 12, 20171,864.001,938.521,858.001,869.001,869.00159,427
May 11, 20171,932.001,952.001,842.001,850.001,850.00274,335
May 10, 20171,893.001,929.001,878.001,920.001,920.00226,917
May 09, 20171,840.001,896.001,832.081,887.001,887.00293,038
May 08, 20171,818.001,849.001,795.001,843.001,843.00218,971
May 05, 20171,764.001,807.001,753.001,802.001,802.00140,717
May 04, 20171,774.001,784.911,760.001,773.001,773.0088,412
May 03, 20171,770.001,803.001,750.001,766.001,766.00354,249
May 02, 20171,764.001,779.001,760.001,765.001,765.00156,835
Apr 28, 20171,757.001,765.811,730.001,750.001,750.00215,590
Apr 27, 20171,746.001,757.001,732.001,753.001,753.00141,878
Apr 26, 20171,755.001,765.001,738.411,752.001,752.00149,779
Apr 25, 20171,752.001,783.601,749.001,756.001,756.00133,443
Apr 24, 20171,778.001,784.001,744.001,775.001,775.00192,217
Apr 21, 20171,777.001,783.301,741.001,748.001,748.00215,596
Apr 20, 20171,772.001,841.001,772.001,782.001,782.00287,897
Apr 19, 20171,735.001,751.001,719.001,729.001,729.00163,569
Apr 18, 20171,750.001,766.001,723.001,732.001,732.00145,280
Apr 13, 20171,739.001,757.001,729.001,750.001,750.00121,474
Apr 12, 20171,750.001,757.001,723.001,731.001,731.00147,056
Apr 11, 20171,755.001,764.001,741.001,741.001,741.0096,592
Apr 10, 20171,771.001,771.001,739.001,739.001,739.00132,322
Apr 07, 20171,746.001,755.481,732.001,735.001,735.00186,901
Apr 06, 20171,730.001,752.001,719.001,742.001,742.00243,482
Apr 05, 20171,719.001,719.001,686.001,693.001,693.00168,423
Apr 04, 20171,726.001,730.301,694.001,701.001,701.00194,377
Apr 03, 20171,731.001,734.601,706.001,711.001,711.00186,784
Mar 31, 20171,745.001,749.361,726.001,727.001,727.00141,096
Mar 30, 20171,711.001,739.631,706.001,725.001,725.00305,482
Mar 30, 201730.17 Dividend
Mar 29, 20171,745.001,760.001,722.001,737.001,706.83253,255
Mar 28, 20171,754.001,759.401,706.001,725.001,695.04135,159
Mar 27, 20171,736.001,747.551,718.001,730.001,699.95203,225
Mar 24, 20171,723.001,749.361,722.861,740.001,709.78203,925
Mar 23, 20171,745.001,746.001,715.701,744.001,713.71372,362
Mar 22, 20171,746.001,746.001,716.001,740.001,709.78349,500
Mar 21, 20171,739.001,776.001,739.001,748.001,717.64245,861
Mar 20, 20171,742.001,763.001,729.001,755.001,724.52204,218
Mar 17, 20171,755.001,760.001,716.001,760.001,729.43355,682
Mar 16, 20171,740.001,753.001,715.001,752.001,721.57192,858
Mar 15, 20171,725.001,740.031,706.001,717.001,687.18252,270
Mar 14, 20171,769.001,769.001,713.001,729.001,698.97255,171
Mar 13, 20171,732.001,771.501,728.001,767.001,736.31312,647
Mar 10, 20171,703.001,742.001,701.081,736.001,705.85159,125
Mar 09, 20171,749.001,752.311,719.001,738.001,707.81244,284
Mar 08, 20171,757.001,788.001,718.001,745.001,714.69598,040
Mar 07, 20171,830.001,853.001,773.001,787.001,755.96322,479
Mar 06, 20171,913.001,944.001,837.001,842.001,810.01334,441
Mar 03, 20171,978.001,989.701,926.001,941.001,907.29296,089
Mar 02, 20172,020.002,026.001,970.002,001.001,966.24321,679
Mar 01, 20172,021.002,045.001,969.002,002.001,967.23350,210
Feb 28, 20171,915.002,069.001,915.001,970.001,935.78575,302
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...