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 |
| Jun 24, 2022 | £1,590.00 | £1,613.40 | £1,590.00 | £1,602.00 | 56 053 |
| Jun 23, 2022 | £1,584.00 | £1,626.00 | £1,584.00 | £1,600.00 | 105 733 |
| Jun 22, 2022 | £1,596.00 | £1,606.00 | £1,590.00 | £1,598.00 | 237 422 |
| Jun 21, 2022 | £1,610.00 | £1,610.00 | £1,570.00 | £1,600.00 | 222 168 |
| Jun 20, 2022 | £1,610.00 | £1,668.00 | £1,585.21 | £1,612.00 | 230 052 |
| Jun 17, 2022 | £1,570.00 | £1,623.80 | £1,570.00 | £1,618.00 | 301 035 |
| Jun 16, 2022 | £1,590.00 | £1,618.00 | £1,570.00 | £1,598.00 | 209 718 |
| Jun 15, 2022 | £1,580.00 | £1,594.68 | £1,548.80 | £1,586.00 | 516 550 |
| Jun 14, 2022 | £1,524.00 | £1,598.00 | £1,520.00 | £1,580.00 | 1 705 415 |
| Jun 13, 2022 | £1,180.00 | £1,490.00 | £1,168.00 | £1,360.00 | 605 643 |
| Jun 10, 2022 | £1,162.00 | £1,216.00 | £1,161.36 | £1,210.00 | 136 527 |
| Jun 09, 2022 | £1,150.00 | £1,190.00 | £1,104.00 | £1,190.00 | 114 778 |
| Jun 08, 2022 | £1,122.00 | £1,180.44 | £1,120.00 | £1,170.00 | 68 354 |
| Jun 07, 2022 | £1,130.00 | £1,146.00 | £1,110.00 | £1,140.60 | 28 915 |
| Jun 06, 2022 | £1,108.00 | £1,142.00 | £1,084.00 | £1,124.00 | 78 777 |
| Jun 01, 2022 | £1,034.00 | £1,084.00 | £1,002.00 | £1,078.00 | 132 777 |
| May 31, 2022 | £990.00 | £1,044.00 | £990.00 | £1,018.00 | 262 726 |
| May 30, 2022 | £1,010.00 | £1,048.00 | £996.00 | £1,036.00 | 47 217 |
| May 27, 2022 | £990.00 | £1,048.00 | £990.00 | £1,010.00 | 41 443 |
| May 26, 2022 | £984.00 | £1,042.00 | £984.00 | £1,034.00 | 30 473 |
| May 25, 2022 | £1,039.00 | £1,052.80 | £1,002.00 | £1,008.00 | 26 216 |
| May 24, 2022 | £1,040.00 | £1,056.00 | £1,012.00 | £1,028.00 | 45 334 |
| May 23, 2022 | £1,021.10 | £1,058.00 | £1,010.40 | £1,044.00 | 0 |
| May 20, 2022 | £979.00 | £1,024.00 | £979.00 | £1,020.00 | 25 488 |
| May 19, 2022 | £1,040.00 | £1,040.00 | £985.38 | £992.00 | 76 443 |
