LSE:SGC - Stagecoach Group PLC Stagecoach Group plc
Sector: Industrials, Industry: Trucking
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
20 Jan 2022 GBX 96.65 89.9 96.65 92.85 92.85 0.0 (0.0%) 607,338
19 Jan 2022 GBX 95.95 91.2 92.65 92.85 92.85 +0.350 (+0.38%) 1,505,862
18 Jan 2022 GBX 93.2 84.05 89.5 92.5 92.5 +0.700 (+0.76%) 734,599
17 Jan 2022 GBX 93.95 88.488 91.85 91.8 91.8 -0.200 (-0.22%) 442,783
14 Jan 2022 GBX 93.5 90.65 91.55 92.0 92.0 -1.650 (-1.76%) 609,924
13 Jan 2022 GBX 94.0 89.45 94.0 93.65 93.65 +3.150 (+3.48%) 682,082
12 Jan 2022 GBX 91.95 86.35 86.35 90.5 90.5 +1.050 (+1.17%) 765,562
11 Jan 2022 GBX 92.0 89.1 92.0 89.45 89.45 +1.050 (+1.19%) 836,249
10 Jan 2022 GBX 92.6 88.4 90.1 88.4 88.4 -1.750 (-1.94%) 1,508,600
7 Jan 2022 GBX 91.0 87.75 90.15 90.15 90.15 +0.850 (+0.95%) 235,194
6 Jan 2022 GBX 91.95 87.8 87.8 89.3 89.3 -1.950 (-2.14%) 288,266
5 Jan 2022 GBX 93.3 85.778 93.3 91.25 91.25 -0.450 (-0.49%) 861,623
4 Jan 2022 GBX 93.3 87.7 91.85 91.7 91.7 +1.950 (+2.17%) 1,404,873
31 Dec 2021 GBX 90.6 85.4 87.3 89.75 89.75 +2.950 (+3.40%) 177,051
30 Dec 2021 GBX 88.0 84.0 88.0 86.8 86.8 +0.450 (+0.52%) 385,290
29 Dec 2021 GBX 92.0 85.2 88.4 86.35 86.35 -3.850 (-4.27%) 1,110,623
24 Dec 2021 GBX 91.0 86.75 90.0 90.2 90.2 +3.200 (+3.68%) 865,070
23 Dec 2021 GBX 89.7 84.65 84.65 87.0 87.0 +2.350 (+2.78%) 2,009,865
22 Dec 2021 GBX 86.1 80.5 84.0 84.65 84.65 +3.300 (+4.06%) 5,364,286
21 Dec 2021 GBX 85.6 81.295 85.4 81.35 81.35 -0.900 (-1.09%) 3,044,488
20 Dec 2021 GBX 88.4 79.657 83.5 82.25 82.25 -1.750 (-2.08%) 2,321,424
17 Dec 2021 GBX 87.35 80.55 83.0 84.0 84.0 +3 (+3.70%) 22,573,385
16 Dec 2021 GBX 84.8 78.45 80.6 81.0 81.0 +0.400 (+0.50%) 3,774,977
15 Dec 2021 GBX 83.45 80.6 81.5 80.6 80.6 -2.250 (-2.72%) 10,423,480
14 Dec 2021 GBX 84.3 72.8 73.1 82.85 82.85 +7.850 (+10.47%) 4,735,448
13 Dec 2021 GBX 76.0 72.5 76.0 75.0 75.0 +1.550 (+2.11%) 1,265,227
10 Dec 2021 GBX 75.709 71.8 71.8 73.45 73.45 -1.650 (-2.20%) 1,388,328
9 Dec 2021 GBX 79.95 74.45 79.8 75.1 75.1 -1.400 (-1.83%) 708,498
8 Dec 2021 GBX 79.8 73.2 75.8 76.5 76.5 -0.150 (-0.20%) 1,864,717
7 Dec 2021 GBX 81.5 71.95 71.95 76.65 76.65 +1.650 (+2.20%) 862,632