GOG.L - The Go-Ahead Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20192,050.002,050.002,014.002,014.002,014.00155,223
Aug 22, 20192,048.002,048.002,008.002,024.002,024.0035,474
Aug 21, 20192,000.002,052.002,000.002,040.002,040.0030,264
Aug 20, 20192,092.002,095.972,038.002,038.002,038.0031,818
Aug 19, 20191,955.002,098.001,955.002,086.002,086.0070,325
Aug 16, 20191,979.002,006.001,959.001,990.001,990.0059,166
Aug 15, 20192,044.002,044.001,975.001,975.001,975.0056,027
Aug 14, 20191,990.002,048.301,988.001,988.001,988.0089,290
Aug 13, 20192,042.002,046.002,014.002,032.002,032.0089,368
Aug 12, 20192,096.002,096.002,004.002,020.002,020.0080,449
Aug 09, 20192,070.002,084.002,044.002,056.002,056.0036,790
Aug 08, 20192,098.002,100.002,086.702,092.002,092.0029,652
Aug 07, 20192,100.002,100.002,038.002,074.002,074.0056,366
Aug 06, 20191,991.002,074.001,987.002,054.002,054.0087,084
Aug 05, 20192,052.002,082.002,028.442,034.002,034.0086,273
Aug 02, 20192,126.002,126.002,068.002,070.002,070.0077,393
Aug 01, 20192,096.002,144.002,096.002,140.002,140.0075,556
Jul 31, 20192,160.002,162.002,134.002,134.002,134.0054,735
Jul 30, 20192,180.002,196.002,158.912,164.002,164.0040,518
Jul 29, 20192,180.002,210.002,172.002,176.002,176.0051,690
Jul 26, 20192,138.002,200.002,134.002,180.002,180.0044,600
Jul 25, 20192,210.002,210.002,128.002,178.002,178.0067,549
Jul 24, 20192,212.002,212.002,182.002,190.002,190.0058,526
Jul 23, 20192,200.002,208.002,184.002,194.002,194.0049,014
Jul 22, 20192,182.002,196.002,156.002,174.002,174.0096,579
Jul 19, 20192,220.002,220.002,160.002,168.002,168.0099,822
Jul 18, 20192,226.002,226.002,166.002,172.002,172.0033,624
Jul 17, 20192,200.002,214.002,180.002,200.002,200.00116,060
Jul 16, 20192,162.002,196.002,162.002,180.002,180.0076,430
Jul 15, 20192,150.002,198.002,150.002,186.002,186.0084,825
Jul 12, 20192,172.002,178.002,130.002,166.002,166.0055,873
Jul 11, 20192,166.002,180.002,130.002,136.002,136.0084,787
Jul 10, 20192,154.002,154.002,100.002,138.002,138.0039,529
Jul 09, 20192,166.002,166.002,094.002,110.002,110.0043,463
Jul 08, 20192,094.002,122.002,092.002,120.002,120.00116,118
Jul 05, 20192,114.002,132.002,086.002,102.002,102.00113,736
Jul 04, 20192,100.002,112.002,056.002,100.002,100.00168,484
Jul 03, 20192,030.002,062.002,026.002,054.002,054.0063,448
Jul 02, 20191,993.002,040.001,993.002,032.002,032.0064,795
Jul 01, 20191,971.002,006.001,968.001,987.001,987.0061,893
Jun 28, 20191,909.001,978.001,909.001,972.001,972.0079,517
Jun 27, 20191,937.001,969.001,916.001,955.001,955.0051,593
Jun 26, 20191,945.001,975.001,945.001,959.001,959.0066,899
Jun 25, 20191,939.001,974.001,933.001,954.001,954.00155,987
Jun 24, 20191,919.001,952.001,919.001,943.001,943.0071,912
Jun 21, 20191,918.001,936.001,888.001,911.001,911.00203,141
Jun 20, 20191,927.001,934.001,902.001,926.001,926.0066,962
Jun 19, 20191,911.001,927.001,881.001,916.001,916.0082,609
Jun 18, 20191,951.001,980.001,914.001,948.001,948.0097,173
Jun 17, 20191,974.002,020.001,958.001,980.001,980.00234,972
Jun 14, 20191,986.002,000.001,974.001,974.001,974.0076,695
Jun 13, 20191,967.002,000.001,967.001,982.001,982.0097,776
Jun 12, 20191,947.002,004.001,947.002,000.002,000.0094,072
Jun 11, 20192,030.002,030.001,963.001,972.001,972.0083,279
Jun 10, 20191,966.002,022.001,966.002,010.002,010.0064,905
Jun 07, 20192,100.002,100.001,948.002,012.002,012.00223,847
Jun 06, 20191,974.002,096.001,974.002,080.002,080.00258,083
Jun 05, 20191,829.001,917.001,798.001,883.001,883.00102,723
Jun 04, 20191,809.001,847.001,776.001,789.001,789.00100,128
Jun 03, 20191,924.001,924.001,810.001,840.001,840.0052,577
May 31, 20191,854.001,882.001,848.001,869.001,869.0096,851
May 30, 20191,796.001,933.001,796.001,880.001,880.0060,306
May 29, 20191,858.001,858.001,819.001,839.001,839.0096,039
May 28, 20191,848.001,852.001,780.001,841.001,841.0086,278
May 24, 20191,827.001,827.001,789.001,802.001,802.0057,454
May 23, 20191,839.001,847.001,783.001,783.001,783.0055,945
May 22, 20191,852.001,893.001,852.001,864.001,864.00106,841
May 21, 20191,808.001,874.001,808.001,874.001,874.0059,492
May 20, 20191,816.001,870.001,816.001,851.001,851.0036,962
May 17, 20191,909.001,909.001,855.001,868.001,868.0029,393
May 16, 20191,847.001,879.001,847.001,872.001,872.0044,293
May 15, 20191,871.001,880.001,840.001,861.001,861.0092,878
May 14, 20191,914.001,914.001,868.001,871.001,871.00110,595
May 13, 20191,943.001,943.001,887.001,897.001,897.0061,775
May 10, 20191,962.001,962.001,889.001,898.001,898.0037,476
May 09, 20191,935.001,935.001,892.001,927.001,927.0098,030
May 08, 20191,929.001,935.001,890.001,898.001,898.00100,855
May 07, 20191,961.001,961.001,892.001,917.001,917.0073,245
May 03, 20191,937.001,937.001,900.001,915.001,915.0029,682
May 02, 20191,950.001,950.001,901.001,909.001,909.0049,182
May 01, 20191,930.001,951.001,928.001,938.001,938.0093,969
Apr 30, 20191,962.001,962.001,918.001,937.001,937.0063,927
Apr 29, 20191,941.001,945.001,931.001,943.001,943.0026,979
Apr 26, 20191,953.001,953.001,906.001,937.001,937.0059,616
Apr 25, 20191,942.001,946.001,897.001,919.001,919.0063,441
Apr 24, 20191,879.001,909.001,872.001,909.001,909.0068,416
Apr 23, 20191,866.001,886.001,855.001,868.001,868.0066,162
Apr 18, 20191,879.001,879.001,773.001,853.001,853.0082,829
Apr 17, 20191,923.001,923.001,842.001,863.001,863.0056,177
Apr 16, 20191,900.001,903.001,877.001,892.001,892.0059,832
Apr 15, 20191,914.001,914.001,860.001,890.001,890.0066,277
Apr 12, 20191,901.001,901.001,861.001,878.001,878.0067,477
Apr 11, 20191,897.001,906.001,864.001,883.001,883.0076,675
Apr 10, 20191,878.001,940.001,867.001,882.001,882.00101,742
Apr 09, 20191,870.001,903.001,842.001,886.001,886.0073,393
Apr 08, 20191,928.001,928.001,831.001,916.001,916.00131,065
Apr 05, 20192,014.002,014.001,872.001,922.001,922.00106,141
Apr 04, 20192,000.002,016.001,976.001,986.001,986.0049,312
Apr 03, 20192,016.002,026.001,984.002,012.002,012.0085,297
Apr 02, 20191,988.002,004.001,962.001,988.001,988.0086,951
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...