U.S. Markets closed

Stagecoach Group plc (SGC.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
180.00+2.90 (+1.64%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 2017177.50182.20176.30180.00180.001,480,670
Jul 26, 2017176.50177.10174.60177.10177.102,856,250
Jul 25, 2017178.50179.70175.50176.60176.601,821,978
Jul 24, 2017182.10183.30177.10178.50178.502,320,776
Jul 21, 2017181.70182.90180.20182.60182.601,664,695
Jul 20, 2017182.60182.90179.20181.40181.402,339,064
Jul 19, 2017181.00182.80180.20182.50182.50814,930
Jul 18, 2017183.10184.30178.80181.90181.903,021,672
Jul 17, 2017178.30182.80177.40182.80182.802,002,488
Jul 14, 2017178.70180.30176.80178.80178.80817,559
Jul 13, 2017179.90181.50175.50179.50179.502,641,376
Jul 12, 2017185.60189.00177.20180.00180.002,283,478
Jul 11, 2017188.60188.75183.60185.10185.101,434,354
Jul 10, 2017191.60191.60185.80188.40188.402,657,050
Jul 07, 2017193.00193.40189.00190.50190.502,453,583
Jul 06, 2017190.80192.50189.40192.40192.403,345,227
Jul 05, 2017185.60192.40184.50190.80190.802,865,609
Jul 04, 2017184.00186.00183.80185.60185.601,818,746
Jul 03, 2017186.50188.00185.40185.50185.503,847,913
Jun 30, 2017189.20189.00184.40186.30186.301,149,972
Jun 29, 2017191.30192.30185.70188.80188.801,199,765
Jun 28, 2017198.60202.20179.10191.10191.105,222,708
Jun 27, 2017207.60208.50203.00205.18205.18151,309
Jun 26, 2017207.90209.95207.90208.51208.5149,275
Jun 23, 2017210.60215.50208.84209.00209.0089,289
Jun 22, 2017208.80211.60208.60210.10210.101,184,714
Jun 21, 2017209.90212.00208.80210.20210.20453,026
Jun 20, 2017208.40210.20206.80209.50209.50357,895
Jun 19, 2017209.20211.00206.80207.40207.40802,814
Jun 16, 2017205.60211.10205.50208.50208.503,161,407
Jun 15, 2017208.80211.20202.30205.60205.602,059,303
Jun 14, 2017203.80211.50203.80210.80210.801,790,619
Jun 13, 2017201.20206.70199.40203.40203.402,853,052
Jun 12, 2017201.00202.42199.50200.30200.302,236,096
Jun 09, 2017198.50202.20197.50202.20202.201,769,539
Jun 08, 2017200.40203.70198.40202.50202.501,625,122
Jun 07, 2017203.40204.80198.90200.00200.002,025,097
Jun 06, 2017209.80210.10203.10203.30203.301,218,436
Jun 05, 2017213.00213.90208.80210.00210.001,739,124
Jun 02, 2017213.90214.60211.49213.50213.501,652,942
Jun 01, 2017211.80213.67208.60212.10212.101,286,692
May 31, 2017212.60212.90210.10211.50211.501,200,145
May 30, 2017212.80214.02208.70211.30211.301,092,192
May 26, 2017213.40214.40212.80212.80212.80689,762
May 25, 2017217.10217.10213.60214.40214.401,052,829
May 24, 2017216.60217.60215.10216.00216.00817,318
May 23, 2017216.10217.26214.60216.00216.00764,803
May 22, 2017215.10217.10215.10216.70216.70696,501
May 19, 2017214.20216.20213.70216.20216.20705,860
May 18, 2017214.10214.30212.32214.00214.001,016,925
May 17, 2017212.90214.50211.70214.10214.10800,377
May 16, 2017212.40213.30210.90213.20213.20948,208
May 15, 2017214.60216.20212.10212.20212.20837,731
May 12, 2017213.00215.80213.00213.60213.60862,138
May 11, 2017215.80217.30213.70214.40214.401,307,943
May 10, 2017215.00217.10213.50216.40216.401,488,162
May 09, 2017215.40216.88213.76215.20215.202,591,429
May 08, 2017209.80214.90209.20214.90214.901,198,027
May 05, 2017208.00209.60207.20209.60209.601,297,763
May 04, 2017207.00209.40204.70208.20208.201,977,472
May 03, 2017208.70210.20205.20206.10206.101,148,630
May 02, 2017204.80208.34202.50207.90207.901,680,796
Apr 28, 2017205.00205.00198.49203.50203.504,299,179
Apr 27, 2017210.90210.90208.60209.20209.20878,872
Apr 26, 2017211.80213.00211.00211.00211.00726,059
Apr 25, 2017214.00214.60211.72212.60212.601,293,697
Apr 24, 2017214.20216.70211.50214.10214.101,487,576
Apr 21, 2017213.60214.50211.10213.30213.30728,534
Apr 20, 2017212.70214.40212.70214.00214.002,328,461
Apr 19, 2017208.30214.40206.50213.60213.602,302,851
Apr 18, 2017209.40210.00205.70207.60207.601,773,053
Apr 13, 2017206.80209.80206.80209.40209.401,149,223
Apr 12, 2017210.10210.50206.70208.80208.801,778,559
Apr 11, 2017208.20212.20206.54211.10211.101,733,848
Apr 10, 2017206.20208.00206.20207.40207.401,459,603
Apr 07, 2017207.70207.90206.29207.30207.302,018,686
Apr 06, 2017205.10208.10205.00207.50207.502,402,346
Apr 05, 2017207.10209.21206.00208.00208.001,209,050
Apr 04, 2017207.00208.93206.00206.00206.001,307,944
Apr 03, 2017209.20210.30206.70207.00207.001,548,858
Mar 31, 2017210.50211.07209.40209.40209.403,519,012
Mar 30, 2017208.10210.40204.70210.00210.003,991,707
Mar 29, 2017201.80210.40201.20207.70207.709,678,110
Mar 28, 2017196.90201.30196.90199.30199.302,690,041
Mar 27, 2017196.00200.00194.50198.10198.104,146,660
Mar 24, 2017199.70201.00198.72200.10200.10975,216
Mar 23, 2017199.60200.90196.70199.80199.801,414,740
Mar 22, 2017201.60201.90198.30198.50198.501,169,043
Mar 21, 2017206.20206.20202.70202.80202.801,794,054
Mar 20, 2017201.90205.60200.20204.30204.302,594,007
Mar 17, 2017200.50202.00197.95201.40201.402,321,005
Mar 16, 2017202.90202.90200.60201.50201.501,724,109
Mar 15, 2017201.30202.00200.20201.50201.501,967,521
Mar 14, 2017203.10203.60201.10201.70201.701,061,929
Mar 13, 2017206.80206.80201.50203.40203.401,021,071
Mar 10, 2017202.40204.40199.05202.50202.501,321,052
Mar 09, 2017203.00205.54201.20203.40203.401,253,345
Mar 08, 2017208.70208.70201.70202.80202.801,488,568
Mar 07, 2017206.50209.41203.50203.50203.50864,167
Mar 06, 2017205.00208.50205.00207.20207.20543,640
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...