U.S. Markets close in 4 mins.

Stobart Group Limited (STOB.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
274.60-5.60 (-2.00%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 2017278.80280.10271.38274.60274.60612,064
Jul 24, 2017285.10287.20278.10280.20280.20516,836
Jul 21, 2017288.00288.00284.00285.70285.70377,970
Jul 20, 2017289.60290.80287.40288.00288.00192,610
Jul 19, 2017291.00291.60289.10290.50290.50268,499
Jul 18, 2017291.70295.73289.00293.00293.00212,414
Jul 17, 2017291.90295.30291.40295.00295.00147,993
Jul 14, 2017289.00290.90289.00290.90290.90257,204
Jul 13, 2017294.00294.00290.70291.50291.50311,719
Jul 12, 2017291.00291.00291.00291.00291.00377,958
Jul 11, 2017297.30297.30291.50292.20292.20428,472
Jul 10, 2017288.00296.20288.00295.10295.10195,594
Jul 07, 2017293.50293.50293.50293.50293.50235,018
Jul 06, 2017286.70293.60286.00290.10290.10173,214
Jul 05, 2017288.10291.70287.00289.70289.70215,234
Jul 04, 2017292.00293.20286.30288.70288.70586,543
Jul 03, 2017292.00297.70290.14292.30292.30439,255
Jun 30, 2017292.30297.90292.15296.20296.2096,539
Jun 29, 2017295.90298.00293.70296.00296.00310,745
Jun 28, 2017297.50297.11293.00294.90294.90247,358
Jun 27, 2017294.10298.00293.20296.20296.20157,543
Jun 26, 2017291.00296.76292.40295.49295.4971,114
Jun 23, 2017290.00295.62292.60293.60293.6078,588
Jun 22, 2017293.30294.10290.65292.50292.50251,537
Jun 21, 2017302.00302.43293.33293.90293.90268,079
Jun 20, 2017295.00301.90293.21301.90301.90160,514
Jun 19, 2017291.90294.91291.51294.00294.00457,270
Jun 16, 2017281.50291.90279.70291.40291.401,544,511
Jun 15, 2017282.50282.50274.70280.00280.002,402,980
Jun 15, 20174.5 Dividend
Jun 14, 2017282.00283.46277.70282.20277.70511,969
Jun 13, 2017277.60282.50275.50280.10275.63374,366
Jun 12, 2017280.50282.30276.20280.00275.54521,146
Jun 09, 2017276.50280.40276.50278.50274.06349,554
Jun 08, 2017282.80282.80279.80282.80278.29359,706
Jun 07, 2017282.00283.50277.73280.90276.42497,494
Jun 06, 2017285.00285.80275.20280.10275.63590,526
Jun 05, 2017284.00287.00283.46283.70279.18263,388
Jun 02, 2017275.70287.30275.70284.70280.16468,842
Jun 01, 2017277.40280.70271.40280.00275.54484,812
May 31, 2017275.00278.14270.56278.00273.57734,319
May 30, 2017271.25276.00265.20274.20269.83655,788
May 26, 2017268.00274.00262.00271.25266.925,971,116
May 25, 2017268.50275.00264.52268.50264.22550,529
May 24, 2017262.00267.07257.00266.50262.25319,874
May 23, 2017259.00262.00254.11259.75255.61212,491
May 22, 2017259.00259.00253.50254.00249.95328,923
May 19, 2017254.75258.50253.75258.25254.13267,904
May 18, 2017258.50261.31251.00255.50251.43522,831
May 17, 2017260.00263.54258.00262.50258.311,686,272
May 16, 2017252.00261.75250.75261.75257.58535,073
May 15, 2017246.50252.50244.85252.50248.471,154,163
May 12, 2017236.50246.13236.37246.00242.081,009,613
May 11, 2017226.50236.00226.25236.00232.24843,447
May 10, 2017225.50230.00224.30230.00226.33248,982
May 09, 2017226.25226.50223.75223.75220.18236,678
May 08, 2017222.00224.25222.00223.25219.69292,682
May 05, 2017223.00224.00222.00222.75219.20158,646
May 04, 2017226.50226.50223.00223.00219.44118,413
May 03, 2017225.25225.50223.50224.00220.43112,473
May 02, 2017226.25226.25223.75223.75220.18186,594
Apr 28, 2017224.25226.00220.75224.00220.43154,679
Apr 27, 2017226.50226.50221.00224.25220.67168,035
Apr 26, 2017225.00225.75223.01224.00220.43180,257
Apr 25, 2017225.00225.00223.00223.00219.44538,159
Apr 24, 2017225.00225.00223.41224.50220.92262,015
Apr 21, 2017224.50225.00223.40224.00220.43158,250
Apr 20, 2017224.50224.75222.50224.50220.92208,158
Apr 19, 2017223.00224.75221.21224.00220.43328,292
Apr 18, 2017224.25224.25220.00223.75220.181,108,158
Apr 13, 2017224.00224.25218.51224.25220.67178,352
Apr 12, 2017216.50224.00215.75223.00219.44377,006
Apr 11, 2017210.00216.75209.10216.00212.56185,029
Apr 10, 2017208.00211.00205.56210.50207.14360,381
Apr 07, 2017202.75209.75200.68209.00205.67220,557
Apr 06, 2017207.25207.25197.52202.00198.78298,437
Apr 05, 2017205.75205.75202.00205.25201.98216,107
Apr 04, 2017206.75207.75204.22205.25201.98125,713
Apr 03, 2017208.00208.17206.00206.75203.45126,880
Mar 31, 2017209.25210.38203.75207.00203.70340,794
Mar 30, 2017205.00209.84204.25208.00204.68135,833
Mar 29, 2017209.00210.00205.44206.00202.72124,632
Mar 28, 2017205.00212.00205.00208.75205.4268,194
Mar 27, 2017210.00210.88206.38209.00205.67149,888
Mar 24, 2017212.00212.69209.05210.50207.14154,701
Mar 23, 2017207.00212.60204.49210.75207.39472,569
Mar 22, 2017207.00207.48202.63206.75203.45330,497
Mar 21, 2017202.00208.00201.82207.75204.44244,564
Mar 20, 2017201.75205.00199.00204.75201.49351,875
Mar 17, 2017197.25200.75196.25200.75197.55840,591
Mar 16, 2017200.00202.49196.00196.00192.87145,416
Mar 16, 20173 Dividend
Mar 15, 2017197.00204.00196.96201.00194.84422,873
Mar 14, 2017199.50201.75197.00200.50194.36158,992
Mar 13, 2017194.75199.50192.00198.25192.18181,563
Mar 10, 2017193.50195.00191.65195.00189.03188,718
Mar 09, 2017188.00194.00188.00193.50187.57122,740
Mar 08, 2017189.00193.25188.55193.00187.09135,487
Mar 07, 2017190.75193.00189.75192.00186.12231,510
Mar 06, 2017189.25191.00187.77189.75183.94211,559
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...