GB Group plc (LON:GBG)
London · Delayed Price · Currency is GBP · Price in GBX 224.50
+6.50 (2.98%)
At close: Feb 10, 2026
GB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 215.00 | 225.50 | 215.00 | 224.50 | 224.50 | 2.98% | 1,933,147 |
| Feb 9, 2026 | 218.00 | 222.50 | 217.50 | 218.00 | 218.00 | - | 567,893 |
| Feb 6, 2026 | 215.00 | 219.50 | 214.50 | 218.00 | 218.00 | -0.68% | 2,219,390 |
| Feb 5, 2026 | 222.00 | 223.00 | 219.00 | 219.50 | 219.50 | -0.23% | 554,465 |
| Feb 4, 2026 | 228.00 | 228.00 | 215.00 | 220.00 | 220.00 | -2.87% | 2,826,581 |
| Feb 3, 2026 | 242.00 | 242.50 | 226.50 | 226.50 | 226.50 | -6.02% | 1,381,995 |
| Feb 2, 2026 | 241.00 | 242.00 | 236.50 | 241.00 | 241.00 | 0.42% | 375,312 |
| Jan 30, 2026 | 238.00 | 242.00 | 237.00 | 240.00 | 240.00 | 0.84% | 544,067 |
| Jan 29, 2026 | 243.00 | 246.50 | 238.00 | 238.00 | 238.00 | -2.86% | 1,373,852 |
| Jan 28, 2026 | 244.00 | 245.00 | 239.00 | 245.00 | 245.00 | 2.30% | 1,056,431 |
| Jan 27, 2026 | 246.00 | 246.00 | 239.50 | 239.50 | 239.50 | -2.04% | 909,364 |
| Jan 26, 2026 | 239.00 | 245.50 | 238.50 | 244.50 | 244.50 | 2.30% | 573,616 |
| Jan 23, 2026 | 239.00 | 240.50 | 235.72 | 239.00 | 239.00 | - | 731,598 |
| Jan 22, 2026 | 235.00 | 242.00 | 235.00 | 239.00 | 239.00 | 3.46% | 976,168 |
| Jan 21, 2026 | 235.00 | 235.00 | 228.50 | 231.00 | 231.00 | -0.43% | 1,332,732 |
| Jan 20, 2026 | 231.00 | 234.00 | 228.12 | 232.00 | 232.00 | -0.22% | 1,102,002 |
| Jan 19, 2026 | 240.50 | 240.50 | 232.50 | 232.50 | 232.50 | -3.13% | 1,251,896 |
| Jan 16, 2026 | 239.00 | 242.50 | 237.00 | 240.00 | 240.00 | 0.21% | 1,012,752 |
| Jan 15, 2026 | 237.50 | 243.50 | 236.77 | 239.50 | 239.50 | 0.84% | 1,913,070 |
| Jan 14, 2026 | 237.00 | 241.50 | 234.49 | 237.50 | 237.50 | 0.21% | 2,161,788 |
| Jan 13, 2026 | 245.00 | 247.50 | 236.50 | 237.00 | 237.00 | -3.66% | 2,128,595 |
| Jan 12, 2026 | 246.00 | 249.00 | 245.00 | 246.00 | 246.00 | -0.61% | 2,692,116 |
| Jan 9, 2026 | 251.50 | 252.00 | 246.25 | 247.50 | 247.50 | -0.80% | 644,338 |
| Jan 8, 2026 | 246.00 | 251.25 | 244.50 | 249.50 | 249.50 | 1.22% | 579,606 |
| Jan 7, 2026 | 245.00 | 246.50 | 242.50 | 246.50 | 246.50 | 0.61% | 1,011,703 |
| Jan 6, 2026 | 246.00 | 246.50 | 242.00 | 245.00 | 245.00 | 1.03% | 638,543 |
| Jan 5, 2026 | 246.00 | 248.50 | 240.74 | 242.50 | 242.50 | -0.82% | 2,826,638 |
| Jan 2, 2026 | 256.50 | 258.50 | 244.00 | 244.50 | 244.50 | -4.86% | 842,317 |
| Dec 31, 2025 | 260.00 | 260.00 | 255.00 | 257.00 | 257.00 | 0.19% | 144,341 |
| Dec 30, 2025 | 260.00 | 260.00 | 254.50 | 256.50 | 256.50 | 0.98% | 471,450 |
| Dec 29, 2025 | 257.50 | 259.00 | 253.00 | 254.00 | 254.00 | -0.97% | 445,057 |
| Dec 24, 2025 | 257.50 | 257.50 | 254.00 | 256.50 | 256.50 | 0.59% | 230,879 |
| Dec 23, 2025 | 254.00 | 258.00 | 252.00 | 255.00 | 255.00 | 0.79% | 1,239,633 |
| Dec 22, 2025 | 251.50 | 254.00 | 250.20 | 253.00 | 253.00 | -0.20% | 621,948 |
| Dec 19, 2025 | 255.00 | 256.00 | 250.32 | 253.50 | 253.50 | -0.20% | 18,589,440 |
| Dec 18, 2025 | 250.50 | 255.00 | 247.58 | 254.00 | 254.00 | 2.63% | 631,945 |
| Dec 17, 2025 | 251.50 | 253.50 | 247.00 | 247.50 | 247.50 | -1.39% | 400,360 |
| Dec 16, 2025 | 250.00 | 253.50 | 249.50 | 251.00 | 251.00 | - | 338,781 |
| Dec 15, 2025 | 248.50 | 257.00 | 248.50 | 251.00 | 251.00 | 0.60% | 799,555 |
| Dec 12, 2025 | 249.00 | 253.50 | 248.48 | 249.50 | 249.50 | 0.40% | 421,746 |
| Dec 11, 2025 | 246.00 | 252.00 | 244.00 | 248.50 | 248.50 | 1.64% | 597,294 |
| Dec 10, 2025 | 244.50 | 247.00 | 243.50 | 244.50 | 244.50 | -0.61% | 793,134 |
| Dec 9, 2025 | 245.00 | 248.50 | 245.00 | 246.00 | 246.00 | 0.41% | 712,888 |
| Dec 8, 2025 | 253.00 | 253.00 | 245.00 | 245.00 | 245.00 | -1.41% | 581,740 |
| Dec 5, 2025 | 251.50 | 252.26 | 247.50 | 248.50 | 248.50 | -1.19% | 385,541 |
| Dec 4, 2025 | 251.50 | 256.50 | 250.00 | 251.50 | 251.50 | 1.00% | 1,976,305 |
| Dec 3, 2025 | 252.00 | 252.00 | 247.00 | 249.00 | 249.00 | -0.80% | 376,817 |
| Dec 2, 2025 | 255.00 | 255.00 | 250.98 | 251.00 | 251.00 | -0.79% | 465,226 |
| Dec 1, 2025 | 254.50 | 254.50 | 248.00 | 253.00 | 253.00 | -0.59% | 524,787 |
| Nov 28, 2025 | 252.00 | 255.50 | 250.00 | 254.50 | 254.50 | -0.39% | 694,450 |