GB Group plc (AIM:GBG)
London · Delayed Price · Currency is GBP · Price in GBX 217.50
+6.00 (2.84%)
Aug 22, 2025, 4:35 PM GMT+1
GB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 216.00 | 219.50 | 211.00 | 217.50 | 217.50 | 2.84% | 1,250,572 |
| Aug 21, 2025 | 215.00 | 217.00 | 210.50 | 211.50 | 211.50 | -1.40% | 839,762 |
| Aug 20, 2025 | 223.00 | 223.00 | 214.50 | 214.50 | 214.50 | -3.81% | 512,882 |
| Aug 19, 2025 | 219.50 | 223.50 | 219.50 | 223.00 | 223.00 | 2.06% | 463,640 |
| Aug 18, 2025 | 224.00 | 225.00 | 217.50 | 218.50 | 218.50 | -1.80% | 599,423 |
| Aug 15, 2025 | 220.50 | 227.50 | 220.50 | 222.50 | 222.50 | 1.14% | 511,351 |
| Aug 14, 2025 | 217.00 | 223.50 | 217.00 | 220.00 | 220.00 | 0.46% | 1,339,116 |
| Aug 13, 2025 | 222.00 | 224.00 | 217.93 | 219.00 | 219.00 | -0.90% | 626,181 |
| Aug 12, 2025 | 220.00 | 230.50 | 219.50 | 221.00 | 221.00 | -0.45% | 577,241 |
| Aug 11, 2025 | 228.50 | 228.50 | 221.00 | 222.00 | 222.00 | -1.33% | 552,892 |
| Aug 8, 2025 | 225.50 | 226.00 | 218.50 | 225.00 | 225.00 | - | 1,171,417 |
| Aug 7, 2025 | 231.00 | 231.00 | 224.00 | 225.00 | 225.00 | 0.22% | 1,312,763 |
| Aug 6, 2025 | 233.50 | 233.50 | 223.50 | 224.50 | 224.50 | 0.45% | 366,358 |
| Aug 5, 2025 | 226.41 | 229.50 | 223.50 | 223.50 | 223.50 | -1.11% | 571,313 |
| Aug 4, 2025 | 227.03 | 230.50 | 223.74 | 226.00 | 226.00 | -0.44% | 594,648 |
| Aug 1, 2025 | 243.50 | 243.50 | 227.00 | 227.00 | 227.00 | -2.99% | 1,283,967 |
| Jul 31, 2025 | 232.50 | 235.50 | 229.50 | 234.00 | 234.00 | 1.52% | 2,546,157 |
| Jul 30, 2025 | 227.00 | 231.50 | 225.91 | 230.50 | 230.50 | 1.54% | 3,422,790 |
| Jul 29, 2025 | 232.50 | 232.50 | 227.00 | 227.00 | 227.00 | -1.52% | 598,890 |
| Jul 28, 2025 | 238.00 | 242.00 | 230.00 | 230.50 | 230.50 | -0.86% | 718,910 |
| Jul 25, 2025 | 237.00 | 240.50 | 231.50 | 232.50 | 232.50 | -2.11% | 604,053 |
| Jul 24, 2025 | 239.50 | 241.00 | 235.50 | 237.50 | 237.50 | 0.85% | 955,729 |
| Jul 23, 2025 | 234.50 | 238.50 | 232.01 | 235.50 | 235.50 | 0.86% | 2,368,958 |
| Jul 22, 2025 | 235.00 | 242.13 | 230.50 | 233.50 | 233.50 | 1.52% | 1,389,116 |
| Jul 21, 2025 | 227.50 | 233.13 | 227.00 | 230.00 | 230.00 | 1.10% | 1,550,971 |
| Jul 18, 2025 | 231.00 | 234.50 | 227.50 | 227.50 | 227.50 | -1.94% | 352,324 |
| Jul 17, 2025 | 234.00 | 236.00 | 229.50 | 232.00 | 232.00 | -1.07% | 477,598 |
| Jul 16, 2025 | 238.00 | 238.00 | 230.00 | 234.50 | 234.50 | 0.21% | 663,231 |
| Jul 15, 2025 | 235.00 | 240.00 | 233.00 | 234.00 | 234.00 | -0.85% | 909,310 |
| Jul 14, 2025 | 235.00 | 241.00 | 235.00 | 236.00 | 236.00 | -0.63% | 1,331,741 |
| Jul 11, 2025 | 236.00 | 240.50 | 236.00 | 237.50 | 237.50 | -0.84% | 564,300 |
| Jul 10, 2025 | 235.00 | 243.00 | 235.00 | 239.50 | 239.50 | 1.27% | 1,295,621 |
| Jul 9, 2025 | 240.00 | 240.00 | 230.00 | 236.50 | 236.50 | 2.38% | 3,770,074 |
| Jul 8, 2025 | 230.00 | 233.00 | 227.00 | 231.00 | 231.00 | 1.32% | 1,262,334 |
| Jul 7, 2025 | 230.50 | 230.50 | 226.55 | 228.00 | 228.00 | - | 723,554 |
| Jul 4, 2025 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | -2.98% | 699,292 |
| Jul 3, 2025 | 232.00 | 237.00 | 229.41 | 235.00 | 235.00 | 2.17% | 2,184,944 |
| Jul 2, 2025 | 240.00 | 240.00 | 229.00 | 230.00 | 230.00 | -1.92% | 1,575,155 |
| Jul 1, 2025 | 237.00 | 237.00 | 229.50 | 234.50 | 234.50 | -0.85% | 2,716,195 |
| Jun 30, 2025 | 235.00 | 242.00 | 234.50 | 236.50 | 236.50 | -1.46% | 431,654 |
| Jun 27, 2025 | 236.00 | 242.50 | 236.00 | 240.00 | 240.00 | 1.69% | 772,610 |
| Jun 26, 2025 | 238.00 | 238.00 | 231.00 | 236.00 | 236.00 | 0.85% | 1,438,754 |
| Jun 25, 2025 | 232.50 | 241.00 | 232.00 | 234.00 | 234.00 | -0.64% | 803,460 |
| Jun 24, 2025 | 238.50 | 242.50 | 235.00 | 235.50 | 235.50 | 1.07% | 2,197,072 |
| Jun 23, 2025 | 235.71 | 237.50 | 231.00 | 233.00 | 233.00 | -1.69% | 791,603 |
| Jun 20, 2025 | 234.00 | 239.72 | 234.00 | 237.00 | 237.00 | -0.42% | 2,455,604 |
| Jun 19, 2025 | 242.00 | 243.00 | 234.00 | 238.00 | 238.00 | -2.86% | 1,015,623 |
| Jun 18, 2025 | 242.00 | 247.00 | 239.00 | 245.00 | 240.60 | 2.08% | 1,234,646 |
| Jun 17, 2025 | 240.00 | 241.00 | 234.00 | 240.00 | 235.69 | 0.42% | 866,544 |
| Jun 16, 2025 | 239.00 | 244.50 | 235.00 | 239.00 | 234.71 | 0.63% | 981,966 |