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


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
11 Jun 2021 GBX 89.0 85.75 89.0 87.9 87.9 +1.400 (+1.62%) 951,965
10 Jun 2021 GBX 89.0 86.2 89.0 86.5 86.5 -0.600 (-0.69%) 615,289
9 Jun 2021 GBX 88.9 86.0 86.0 87.1 87.1 +0.050 (+0.06%) 388,417
8 Jun 2021 GBX 90.8 87.05 90.55 87.05 87.05 -2.350 (-2.63%) 494,266
7 Jun 2021 GBX 90.15 85.45 89.05 89.4 89.4 +3.650 (+4.26%) 509,476
4 Jun 2021 GBX 89.55 85.65 88.6 85.75 85.75 -2 (-2.28%) 766,937
3 Jun 2021 GBX 90.0 86.65 90.0 87.75 87.75 +0.600 (+0.69%) 862,922
2 Jun 2021 GBX 89.3 86.7 86.85 87.15 87.15 -1 (-1.13%) 932,240
1 Jun 2021 GBX 91.15 86.75 91.15 88.15 88.15 +1.150 (+1.32%) 1,037,145
28 May 2021 GBX 90.4 85.55 85.55 87.0 87.0 -2.750 (-3.06%) 828,475
27 May 2021 GBX 91.3 86.85 88.25 89.75 89.75 +1.150 (+1.30%) 1,402,911
26 May 2021 GBX 92.0 86.9375 92.0 88.6 88.6 +0.400 (+0.45%) 873,485
25 May 2021 GBX 90.4 87.1979 88.05 88.2 88.2 +0.350 (+0.40%) 1,417,299
24 May 2021 GBX 89.5 85.1 85.35 87.85 87.85 -0.150 (-0.17%) 1,330,679
21 May 2021 GBX 91.6 87.75 89.35 88.0 88.0 -1.300 (-1.46%) 557,260
20 May 2021 GBX 90.7 88.0 90.5 89.3 89.3 -0.700 (-0.78%) 790,412
19 May 2021 GBX 92.0 88.1677 92.0 90.0 90.0 +0.750 (+0.84%) 1,451,729
18 May 2021 GBX 92.75 88.1 92.5 89.25 89.25 +1.150 (+1.31%) 1,378,529
17 May 2021 GBX 92.25 87.35 92.25 88.1 88.1 -0.200 (-0.23%) 881,124
14 May 2021 GBX 88.7 84.2 87.0 88.3 88.3 +3.900 (+4.62%) 1,455,453
13 May 2021 GBX 88.0 82.4 88.0 84.4 84.4 -3.050 (-3.49%) 2,129,634
12 May 2021 GBX 91.5 85.6 91.5 87.45 87.45 +0.300 (+0.34%) 1,370,140
11 May 2021 GBX 89.75 83.2 85.05 87.15 87.15 -1.400 (-1.58%) 2,090,902
10 May 2021 GBX 90.35 86.55 88.5 88.55 88.55 -0.050 (-0.06%) 1,851,611
7 May 2021 GBX 88.95 84.0 84.0 88.6 88.6 +3.850 (+4.54%) 2,036,345
6 May 2021 GBX 88.95 83.65 87.7 84.75 84.75 -1.550 (-1.80%) 1,839,544
5 May 2021 GBX 89.0 84.0 84.0 86.3 86.3 -1.450 (-1.65%) 1,471,478
4 May 2021 GBX 92.2943 87.3 88.5 87.75 87.75 -2.350 (-2.61%) 2,260,892
30 Apr 2021 GBX 92.35 87.35 89.1 90.1 90.1 +1.300 (+1.46%) 2,269,556
29 Apr 2021 GBX 93.65 87.0 93.1 88.8 88.8 -3.150 (-3.43%) 4,807,403