GB Group plc (AIM:GBG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
228.50
+2.50 (1.11%)
Aug 5, 2025, 9:10 AM GMT+1

Everbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025226.41229.18226.41227.53227.530.68%70,797
Aug 4, 2025227.03230.50223.74226.00226.00-0.44%594,648
Aug 1, 2025243.50243.50227.00227.00227.00-2.99%1,283,967
Jul 31, 2025232.50235.50229.50234.00234.001.52%2,546,157
Jul 30, 2025227.00231.50225.91230.50230.501.54%3,422,790
Jul 29, 2025232.50232.50227.00227.00227.00-1.52%598,890
Jul 28, 2025238.00242.00230.00230.50230.50-0.86%718,910
Jul 25, 2025237.00240.50231.50232.50232.50-2.11%604,053
Jul 24, 2025239.50241.00235.50237.50237.500.85%955,729
Jul 23, 2025234.50238.50232.01235.50235.500.86%2,368,958
Jul 22, 2025235.00242.13230.50233.50233.501.52%1,389,116
Jul 21, 2025227.50233.13227.00230.00230.001.10%1,550,971
Jul 18, 2025231.00234.50227.50227.50227.50-1.94%352,324
Jul 17, 2025234.00236.00229.50232.00232.00-1.07%477,598
Jul 16, 2025238.00238.00230.00234.50234.500.21%663,231
Jul 15, 2025235.00240.00233.00234.00234.00-0.85%909,310
Jul 14, 2025235.00241.00235.00236.00236.00-0.63%1,331,741
Jul 11, 2025236.00240.50236.00237.50237.50-0.84%564,300
Jul 10, 2025235.00243.00235.00239.50239.501.27%1,295,621
Jul 9, 2025240.00240.00230.00236.50236.502.38%3,770,074
Jul 8, 2025230.00233.00227.00231.00231.001.32%1,262,334
Jul 7, 2025230.50230.50226.55228.00228.00-723,554
Jul 4, 2025236.00236.00228.00228.00228.00-2.98%699,292
Jul 3, 2025232.00237.00229.41235.00235.002.17%2,184,944
Jul 2, 2025240.00240.00229.00230.00230.00-1.92%1,575,155
Jul 1, 2025237.00237.00229.50234.50234.50-0.85%2,716,195
Jun 30, 2025235.00242.00234.50236.50236.50-1.46%431,654
Jun 27, 2025236.00242.50236.00240.00240.001.69%772,610
Jun 26, 2025238.00238.00231.00236.00236.000.85%1,438,754
Jun 25, 2025232.50241.00232.00234.00234.00-0.64%803,460
Jun 24, 2025238.50242.50235.00235.50235.501.07%2,197,072
Jun 23, 2025235.71237.50231.00233.00233.00-1.69%791,603
Jun 20, 2025234.00239.72234.00237.00237.00-0.42%2,455,604
Jun 19, 2025242.00243.00234.00238.00238.00-2.86%1,015,623
Jun 18, 2025242.00247.00239.00245.00240.602.08%1,234,646
Jun 17, 2025240.00241.00234.00240.00235.690.42%866,544
Jun 16, 2025239.00244.50235.00239.00234.710.63%981,966
Jun 13, 2025240.00240.50234.50237.50233.23-2.46%2,286,110
Jun 12, 2025247.00249.50236.00243.50239.13-1.62%1,650,795
Jun 11, 2025245.00255.00244.50247.50243.060.61%1,541,733
Jun 10, 2025260.00260.00236.47246.00241.58-9.23%3,916,000
Jun 9, 2025272.00279.50269.45271.00266.13-0.73%1,753,537
Jun 6, 2025271.00279.50271.00273.00268.10-1.80%646,593
Jun 5, 2025267.00279.00267.00278.00273.011.28%553,525
Jun 4, 2025278.00285.00273.00274.50269.57-1.61%693,218
Jun 3, 2025267.00280.50267.00279.00273.992.39%606,826
Jun 2, 2025274.50276.76268.50272.50267.61-0.91%591,059
May 30, 2025277.00278.00272.96275.00270.060.55%721,968
May 29, 2025277.00278.35272.50273.50268.590.37%539,595
May 28, 2025269.50277.50269.50272.50267.61-0.73%969,915