GB Group plc (AIM:GBG)
London · Delayed Price · Currency is GBP · Price in GBX 239.00
+0.50 (0.21%)
Oct 22, 2025, 4:39 PM GMT+1
GB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 240.00 | 240.00 | 234.98 | 235.50 | 235.50 | -1.26% | 815,206 |
| Oct 21, 2025 | 237.50 | 239.50 | 235.00 | 238.50 | 238.50 | 1.06% | 2,233,516 |
| Oct 20, 2025 | 238.00 | 241.50 | 234.00 | 236.00 | 236.00 | -0.84% | 1,252,126 |
| Oct 17, 2025 | 244.00 | 244.00 | 233.50 | 238.00 | 238.00 | -2.06% | 4,525,748 |
| Oct 16, 2025 | 246.00 | 247.09 | 236.50 | 243.00 | 243.00 | 0.21% | 6,497,963 |
| Oct 15, 2025 | 247.00 | 250.50 | 242.25 | 242.50 | 242.50 | -1.82% | 2,845,557 |
| Oct 14, 2025 | 250.00 | 252.00 | 244.50 | 247.00 | 247.00 | -1.59% | 2,180,899 |
| Oct 13, 2025 | 251.00 | 253.50 | 247.00 | 251.00 | 251.00 | 0.40% | 921,766 |
| Oct 10, 2025 | 252.00 | 258.00 | 249.49 | 250.00 | 250.00 | -0.40% | 1,725,049 |
| Oct 9, 2025 | 251.50 | 255.00 | 249.50 | 251.00 | 251.00 | -0.40% | 2,072,908 |
| Oct 8, 2025 | 256.00 | 259.00 | 249.50 | 252.00 | 252.00 | -1.18% | 1,596,071 |
| Oct 7, 2025 | 252.50 | 258.50 | 252.50 | 255.00 | 255.00 | 0.59% | 1,489,061 |
| Oct 6, 2025 | 258.00 | 259.50 | 250.00 | 253.50 | 253.50 | -1.36% | 4,675,983 |
| Oct 3, 2025 | 255.00 | 265.00 | 250.00 | 257.00 | 257.00 | 2.19% | 4,158,268 |
| Oct 2, 2025 | 239.50 | 252.00 | 237.50 | 251.50 | 251.50 | 5.89% | 11,694,170 |
| Oct 1, 2025 | 229.00 | 239.00 | 225.50 | 237.50 | 237.50 | 4.86% | 5,753,379 |
| Sep 30, 2025 | 223.00 | 231.00 | 221.00 | 226.50 | 226.50 | 0.67% | 1,625,986 |
| Sep 29, 2025 | 232.00 | 232.65 | 223.50 | 225.00 | 225.00 | -2.17% | 883,021 |
| Sep 26, 2025 | 231.50 | 234.50 | 228.00 | 230.00 | 230.00 | -0.43% | 1,255,941 |
| Sep 25, 2025 | 233.50 | 236.70 | 228.00 | 231.00 | 231.00 | -1.07% | 2,184,479 |
| Sep 24, 2025 | 228.50 | 242.13 | 221.50 | 233.50 | 233.50 | 2.41% | 32,692,003 |
| Sep 23, 2025 | 223.50 | 235.00 | 223.30 | 228.00 | 228.00 | 2.93% | 3,107,123 |
| Sep 22, 2025 | 222.50 | 224.00 | 219.50 | 221.50 | 221.50 | -0.23% | 657,440 |
| Sep 19, 2025 | 228.50 | 229.50 | 220.50 | 222.00 | 222.00 | -3.06% | 1,643,850 |
| Sep 18, 2025 | 227.00 | 231.50 | 225.50 | 229.00 | 229.00 | 1.78% | 658,712 |
| Sep 17, 2025 | 229.50 | 229.50 | 224.50 | 225.00 | 225.00 | -0.66% | 609,078 |
| Sep 16, 2025 | 231.50 | 234.50 | 226.50 | 226.50 | 226.50 | -0.88% | 1,169,153 |
| Sep 15, 2025 | 232.00 | 234.50 | 226.00 | 228.50 | 228.50 | -1.08% | 1,744,454 |
| Sep 12, 2025 | 227.00 | 234.22 | 223.00 | 231.00 | 231.00 | 1.99% | 4,716,365 |
| Sep 11, 2025 | 216.50 | 230.00 | 214.50 | 226.50 | 226.50 | 4.62% | 7,519,900 |
| Sep 10, 2025 | 216.50 | 217.25 | 213.50 | 216.50 | 216.50 | 0.93% | 5,174,861 |
| Sep 9, 2025 | 215.50 | 217.00 | 212.50 | 214.50 | 214.50 | - | 1,515,182 |
| Sep 8, 2025 | 218.50 | 218.50 | 213.00 | 214.50 | 214.50 | - | 1,054,096 |
| Sep 5, 2025 | 219.00 | 219.50 | 212.12 | 214.50 | 214.50 | -1.61% | 1,268,292 |
| Sep 4, 2025 | 218.00 | 222.50 | 217.43 | 218.00 | 218.00 | - | 2,058,074 |
| Sep 3, 2025 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 0.69% | 575,478 |
| Sep 2, 2025 | 226.00 | 226.00 | 215.00 | 216.50 | 216.50 | -3.99% | 2,135,762 |
| Sep 1, 2025 | 220.50 | 229.00 | 220.50 | 225.50 | 225.50 | 2.27% | 1,167,371 |
| Aug 29, 2025 | 224.00 | 225.00 | 220.00 | 220.50 | 220.50 | -1.34% | 858,396 |
| Aug 28, 2025 | 214.50 | 225.16 | 214.00 | 223.50 | 223.50 | 4.44% | 9,640,198 |
| Aug 27, 2025 | 213.50 | 214.50 | 211.50 | 214.00 | 214.00 | 0.47% | 1,031,907 |
| Aug 26, 2025 | 217.50 | 217.50 | 211.50 | 213.00 | 213.00 | -2.07% | 1,312,195 |
| 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 |