GB Group PLC GBG
LSE · United Kingdom · Technology Services
GBp 145.80-4.00 (-2.67%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 145.80 | -2.67% | GBp 147.80 | GBp 151.40 | GBp 145.80 | 3.20M |
| 2026-09-30 | GBp 149.80 | +2.60% | GBp 148.80 | GBp 149.80 | GBp 145.40 | 1.08M |
| 2026-09-29 | GBp 146.00 | -0.95% | GBp 153.00 | GBp 153.00 | GBp 145.40 | 650.03K |
| 2026-09-28 | GBp 147.40 | +0.41% | GBp 146.00 | GBp 149.00 | GBp 145.71 | 603.86K |
| 2026-09-25 | GBp 146.80 | +0.27% | GBp 146.00 | GBp 148.40 | GBp 146.00 | 1.68M |
| 2026-09-24 | GBp 146.40 | -1.21% | GBp 153.00 | GBp 153.00 | GBp 146.20 | 1.34M |
| 2026-09-23 | GBp 148.20 | -0.13% | GBp 153.00 | GBp 153.00 | GBp 148.00 | 1.74M |
| 2026-09-22 | GBp 148.40 | -1.20% | GBp 149.00 | GBp 154.00 | GBp 148.40 | 924.32K |
| 2026-09-21 | GBp 150.20 | +0.54% | GBp 148.00 | GBp 153.20 | GBp 148.00 | 663.70K |
| 2026-09-18 | GBp 149.40 | -4.48% | GBp 154.20 | GBp 158.80 | GBp 149.40 | 7.03M |
| 2026-09-17 | GBp 156.40 | -1.76% | GBp 153.00 | GBp 161.40 | GBp 153.00 | 1.04M |
| 2026-09-16 | GBp 159.20 | +5.57% | GBp 153.00 | GBp 160.60 | GBp 150.60 | 2.00M |
| 2026-09-15 | GBp 150.80 | -2.58% | GBp 157.00 | GBp 157.00 | GBp 149.40 | 815.30K |
| 2026-09-14 | GBp 154.80 | +1.84% | GBp 152.00 | GBp 155.00 | GBp 151.60 | 2.70M |
| 2026-09-11 | GBp 152.00 | +1.47% | GBp 153.00 | GBp 153.00 | GBp 148.15 | 687.69K |
| 2026-09-10 | GBp 149.80 | -1.06% | GBp 153.00 | GBp 153.00 | GBp 148.00 | 959.08K |
| 2026-09-09 | GBp 151.40 | -1.94% | GBp 153.20 | GBp 157.38 | GBp 147.40 | 2.20M |
| 2026-09-08 | GBp 154.40 | -1.78% | GBp 161.00 | GBp 161.00 | GBp 153.00 | 1.02M |
| 2026-09-07 | GBp 157.20 | -1.38% | GBp 161.00 | GBp 162.00 | GBp 156.00 | 1.34M |
| 2026-09-04 | GBp 159.40 | -0.62% | GBp 161.80 | GBp 163.00 | GBp 157.40 | 1.45M |
| 2026-09-03 | GBp 160.40 | +3.89% | GBp 152.00 | GBp 161.80 | GBp 152.00 | 1.38M |
| 2026-09-02 | GBp 154.40 | -3.62% | GBp 155.00 | GBp 159.07 | GBp 151.00 | 2.14M |
| 2026-09-01 | GBp 160.20 | -1.23% | GBp 163.00 | GBp 165.60 | GBp 159.60 | 5.19M |
| 2026-08-28 | GBp 162.20 | +2.27% | GBp 162.00 | GBp 162.60 | GBp 159.00 | 1.95M |
| 2026-08-27 | GBp 158.60 | +2.59% | GBp 158.00 | GBp 159.80 | GBp 154.40 | 1.52M |
| 2026-08-26 | GBp 154.60 | -0.13% | GBp 158.40 | GBp 158.40 | GBp 151.40 | 2.58M |
| 2026-08-25 | GBp 154.80 | -0.39% | GBp 157.00 | GBp 157.80 | GBp 154.80 | 1.34M |
| 2026-08-24 | GBp 155.40 | -0.77% | GBp 159.00 | GBp 159.00 | GBp 154.60 | 1.44M |
| 2026-08-21 | GBp 156.60 | +0.13% | GBp 162.80 | GBp 162.80 | GBp 156.00 | 2.10M |
| 2026-08-20 | GBp 156.40 | -2.25% | GBp 159.00 | GBp 161.00 | GBp 156.40 | 3.56M |
| 2026-08-19 | GBp 160.00 | -1.60% | GBp 163.00 | GBp 164.42 | GBp 158.20 | 2.96M |
| 2026-08-18 | GBp 162.60 | +0.49% | GBp 163.40 | GBp 168.00 | GBp 161.20 | 3.25M |
| 2026-08-17 | GBp 161.80 | +0.75% | GBp 159.80 | GBp 164.00 | GBp 157.00 | 4.89M |
| 2026-08-14 | GBp 160.60 | -30.78% | GBp 187.80 | GBp 187.80 | GBp 156.40 | 18.94M |
| 2026-08-13 | GBp 232.00 | +2.20% | GBp 233.00 | GBp 234.50 | GBp 225.50 | 422.04K |
| 2026-08-12 | GBp 227.00 | -4.02% | GBp 232.50 | GBp 236.50 | GBp 227.00 | 601.50K |
| 2026-08-11 | GBp 236.50 | +0.85% | GBp 238.00 | GBp 238.00 | GBp 231.50 | 680.22K |
| 2026-08-10 | GBp 234.50 | -1.26% | GBp 242.00 | GBp 242.00 | GBp 234.00 | 812.72K |
| 2026-08-07 | GBp 237.50 | +2.81% | GBp 237.00 | GBp 239.50 | GBp 232.00 | 1.16M |
| 2026-08-06 | GBp 231.00 | 0.00% | GBp 235.00 | GBp 235.00 | GBp 229.50 | 599.32K |
| 2026-08-05 | GBp 231.00 | +1.76% | GBp 230.00 | GBp 233.50 | GBp 226.50 | 1.38M |
| 2026-08-04 | GBp 227.00 | +2.48% | GBp 225.00 | GBp 228.00 | GBp 220.50 | 729.18K |
| 2026-08-03 | GBp 221.50 | +0.23% | GBp 223.50 | GBp 226.50 | GBp 220.86 | 993.86K |
| 2026-07-31 | GBp 221.00 | -0.90% | GBp 226.00 | GBp 227.00 | GBp 220.50 | 872.45K |
| 2026-07-30 | GBp 223.00 | -2.19% | GBp 225.00 | GBp 231.00 | GBp 223.00 | 1.36M |
| 2026-07-29 | GBp 228.00 | +0.66% | GBp 228.50 | GBp 232.00 | GBp 225.00 | 6.37M |
| 2026-07-28 | GBp 226.50 | +2.49% | GBp 223.00 | GBp 227.00 | GBp 219.50 | 5.52M |
| 2026-07-27 | GBp 221.00 | +6.76% | GBp 206.50 | GBp 221.50 | GBp 206.50 | 5.12M |
| 2026-07-24 | GBp 207.00 | 0.00% | GBp 212.00 | GBp 212.00 | GBp 204.00 | 1.19M |
| 2026-07-23 | GBp 207.00 | -3.72% | GBp 212.00 | GBp 216.00 | GBp 205.50 | 442.48K |
| 2026-07-22 | GBp 215.00 | -1.83% | GBp 218.00 | GBp 218.50 | GBp 212.90 | 3.60M |
| 2026-07-21 | GBp 219.00 | -3.10% | GBp 225.00 | GBp 227.00 | GBp 211.50 | 1.27M |
| 2026-07-20 | GBp 226.00 | +0.67% | GBp 219.00 | GBp 227.50 | GBp 219.00 | 629.28K |
| 2026-07-17 | GBp 224.50 | -2.18% | GBp 236.00 | GBp 236.00 | GBp 223.00 | 657.66K |
| 2026-07-16 | GBp 229.50 | +1.32% | GBp 229.00 | GBp 230.00 | GBp 224.50 | 547.61K |
| 2026-07-15 | GBp 226.50 | +2.26% | GBp 223.50 | GBp 228.50 | GBp 219.00 | 2.00M |
| 2026-07-14 | GBp 221.50 | +0.45% | GBp 217.50 | GBp 222.14 | GBp 211.50 | 3.34M |
| 2026-07-13 | GBp 220.50 | +0.92% | GBp 215.50 | GBp 220.50 | GBp 210.27 | 989.92K |
| 2026-07-10 | GBp 218.50 | +0.92% | GBp 215.50 | GBp 220.00 | GBp 213.65 | 4.44M |
| 2026-07-09 | GBp 216.50 | +3.10% | GBp 213.00 | GBp 216.50 | GBp 210.00 | 844.85K |
| 2026-07-08 | GBp 210.00 | -3.23% | GBp 219.00 | GBp 219.00 | GBp 209.99 | 1.41M |
| 2026-07-07 | GBp 217.00 | -0.69% | GBp 219.50 | GBp 222.00 | GBp 212.50 | 1.06M |
| 2026-07-06 | GBp 218.50 | +0.69% | GBp 217.00 | GBp 222.00 | GBp 215.50 | 4.45M |
| 2026-07-03 | GBp 217.00 | +1.40% | GBp 214.50 | GBp 218.00 | GBp 212.18 | 1.68M |
| 2026-07-02 | GBp 214.00 | +0.94% | GBp 213.00 | GBp 214.00 | GBp 209.24 | 1.77M |
| 2026-07-01 | GBp 212.00 | +7.40% | GBp 196.00 | GBp 212.25 | GBp 196.00 | 1.94M |
| 2026-06-30 | GBp 197.40 | -0.40% | GBp 197.00 | GBp 200.50 | GBp 196.00 | 1.37M |
| 2026-06-29 | GBp 198.20 | +3.34% | GBp 197.00 | GBp 198.60 | GBp 191.20 | 5.94M |
| 2026-06-26 | GBp 191.80 | +1.16% | GBp 186.20 | GBp 192.20 | GBp 185.80 | 2.49M |
| 2026-06-25 | GBp 189.60 | -0.73% | GBp 192.00 | GBp 192.52 | GBp 187.00 | 1.33M |
| 2026-06-24 | GBp 191.00 | +1.81% | GBp 187.40 | GBp 191.59 | GBp 187.00 | 1.86M |
| 2026-06-23 | GBp 187.60 | +1.41% | GBp 180.60 | GBp 188.20 | GBp 180.60 | 3.90M |
| 2026-06-22 | GBp 185.00 | -1.70% | GBp 189.20 | GBp 190.13 | GBp 183.20 | 2.47M |
| 2026-06-19 | GBp 188.20 | -1.47% | GBp 190.00 | GBp 192.80 | GBp 188.20 | 5.76M |
| 2026-06-18 | GBp 191.00 | -6.83% | GBp 202.50 | GBp 203.36 | GBp 189.80 | 3.53M |
| 2026-06-17 | GBp 205.00 | +0.24% | GBp 205.50 | GBp 208.50 | GBp 204.00 | 2.24M |
| 2026-06-16 | GBp 204.50 | -1.45% | GBp 208.50 | GBp 210.06 | GBp 203.50 | 3.48M |
| 2026-06-15 | GBp 207.50 | +0.24% | GBp 206.00 | GBp 214.00 | GBp 206.00 | 2.69M |
| 2026-06-12 | GBp 207.00 | +1.72% | GBp 204.00 | GBp 208.50 | GBp 202.87 | 2.52M |
| 2026-06-11 | GBp 203.50 | 0.00% | GBp 201.50 | GBp 206.00 | GBp 200.00 | 4.04M |
| 2026-06-10 | GBp 203.50 | +0.99% | GBp 202.00 | GBp 205.15 | GBp 200.00 | 2.26M |
| 2026-06-09 | GBp 201.50 | -1.23% | GBp 202.00 | GBp 207.55 | GBp 201.00 | 1.50M |
| 2026-06-08 | GBp 204.00 | +1.24% | GBp 198.40 | GBp 207.85 | GBp 198.40 | 2.25M |
| 2026-06-05 | GBp 201.50 | +1.87% | GBp 199.60 | GBp 208.50 | GBp 196.00 | 3.33M |
| 2026-06-04 | GBp 197.80 | +5.55% | GBp 186.20 | GBp 199.40 | GBp 186.20 | 3.53M |
| 2026-06-03 | GBp 187.40 | -7.91% | GBp 202.00 | GBp 205.01 | GBp 187.40 | 6.87M |
| 2026-06-02 | GBp 203.50 | -17.44% | GBp 223.50 | GBp 227.00 | GBp 203.50 | 9.91M |
| 2026-06-01 | GBp 246.50 | +4.01% | GBp 238.00 | GBp 249.50 | GBp 235.25 | 1.33M |
| 2026-05-29 | GBp 237.00 | +2.16% | GBp 233.00 | GBp 237.00 | GBp 231.00 | 1.22M |
| 2026-05-28 | GBp 232.00 | +1.98% | GBp 235.00 | GBp 235.00 | GBp 227.00 | 1.01M |