XLON:GOG
Delisted
Go-Ahead Group plc Stock Price (Quote)
£1,546.00
+0 (+0%)
At Close: Jan 27, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5.34 | £19.02 | Friday, 27th Jan 2023 GOG.L stock ended at £1,546.00. During the day the stock fluctuated 0% from a day low at £1,546.00 to a day high of £1,546.00. |
| 90 days | £17.30 | £19.02 | |
| 52 weeks | £16.32 | £20.85 |
| Date | Open | High | Low | Close | Volume |
| Sep 05, 2022 | £1,542.00 | £1,546.00 | £1,542.00 | £1,546.00 | 88 501 |
| Sep 02, 2022 | £1,544.00 | £1,546.00 | £1,540.00 | £1,546.00 | 118 223 |
| Sep 01, 2022 | £1,546.00 | £1,546.00 | £1,544.00 | £1,546.00 | 348 786 |
| Aug 31, 2022 | £1,544.00 | £1,546.00 | £1,544.00 | £1,544.00 | 249 416 |
| Aug 30, 2022 | £1,544.00 | £1,546.00 | £1,544.00 | £1,544.00 | 265 705 |
| Aug 26, 2022 | £1,544.00 | £1,550.00 | £1,544.00 | £1,544.00 | 336 112 |
| Aug 25, 2022 | £1,544.00 | £1,544.00 | £1,540.00 | £1,544.00 | 566 398 |
| Aug 24, 2022 | £1,544.00 | £1,548.00 | £1,538.00 | £1,544.00 | 112 955 |
| Aug 23, 2022 | £1,548.00 | £1,558.00 | £1,538.00 | £1,542.00 | 533 721 |
| Aug 22, 2022 | £1,548.00 | £1,550.00 | £1,540.00 | £1,540.00 | 68 776 |
| Aug 19, 2022 | £1,539.80 | £1,540.00 | £1,536.00 | £1,540.00 | 41 286 |
| Aug 18, 2022 | £1,540.00 | £1,540.00 | £1,538.00 | £1,540.00 | 644 250 |
| Aug 17, 2022 | £1,536.00 | £1,540.00 | £1,536.00 | £1,540.00 | 6 707 543 |
| Aug 16, 2022 | £1,536.00 | £1,542.00 | £1,532.00 | £1,538.00 | 88 947 |
| Aug 15, 2022 | £1,530.00 | £1,538.00 | £1,528.00 | £1,536.00 | 262 969 |
| Aug 12, 2022 | £1,536.00 | £1,536.00 | £1,530.00 | £1,532.00 | 968 146 |
| Aug 11, 2022 | £1,530.00 | £1,538.00 | £1,530.00 | £1,532.00 | 834 941 |
| Aug 10, 2022 | £1,500.00 | £1,544.00 | £1,500.00 | £1,530.00 | 7 417 743 |
| Aug 09, 2022 | £1,536.00 | £1,538.00 | £1,532.00 | £1,532.00 | 2 182 521 |
| Aug 08, 2022 | £1,536.80 | £1,548.00 | £1,532.00 | £1,532.00 | 83 155 |
| Aug 05, 2022 | £1,538.00 | £1,544.00 | £1,530.00 | £1,534.00 | 2 049 149 |
| Aug 04, 2022 | £1,536.00 | £1,546.00 | £1,532.00 | £1,538.00 | 911 772 |
| Aug 03, 2022 | £1,492.00 | £1,517.30 | £1,492.00 | £1,500.00 | 371 794 |
| Aug 02, 2022 | £1,496.00 | £1,510.00 | £1,490.00 | £1,498.00 | 143 000 |
| Aug 01, 2022 | £1,498.00 | £1,500.00 | £1,486.00 | £1,490.00 | 85 569 |
