GB Group plc (LON:GBG)
London · Delayed Price · Currency is GBP · Price in GBX 146.40
-1.80 (-1.21%)
Sep 24, 2026, 4:36 PM GMT
GB Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 153.00 | 153.00 | 146.20 | 146.40 | 146.40 | -1.21% | 1,343,179 |
| Sep 23, 2026 | 153.00 | 153.00 | 148.00 | 148.20 | 148.20 | -0.13% | 1,741,497 |
| Sep 22, 2026 | 149.00 | 154.00 | 148.40 | 148.40 | 148.40 | -1.20% | 924,318 |
| Sep 21, 2026 | 148.00 | 153.20 | 148.00 | 150.20 | 150.20 | 0.54% | 663,702 |
| Sep 18, 2026 | 154.20 | 158.40 | 149.40 | 149.40 | 149.40 | -4.48% | 6,885,716 |
| Sep 17, 2026 | 153.00 | 161.40 | 153.00 | 156.40 | 156.40 | -1.76% | 1,041,242 |
| Sep 16, 2026 | 153.00 | 160.40 | 151.40 | 159.20 | 159.20 | 5.57% | 2,000,038 |
| Sep 15, 2026 | 157.00 | 157.00 | 149.40 | 150.80 | 150.80 | -2.58% | 815,305 |
| Sep 14, 2026 | 152.00 | 155.00 | 151.60 | 154.80 | 154.80 | 1.84% | 2,700,222 |
| Sep 11, 2026 | 153.00 | 153.00 | 149.20 | 152.00 | 152.00 | 1.47% | 687,686 |
| Sep 10, 2026 | 153.00 | 153.00 | 148.00 | 149.80 | 149.80 | -1.06% | 959,083 |
| Sep 9, 2026 | 153.20 | 157.38 | 147.40 | 151.40 | 151.40 | -1.94% | 2,200,322 |
| Sep 8, 2026 | 161.00 | 161.00 | 153.00 | 154.40 | 154.40 | -1.78% | 1,015,314 |
| Sep 7, 2026 | 161.00 | 162.00 | 156.00 | 157.20 | 157.20 | -1.38% | 1,342,159 |
| Sep 4, 2026 | 161.80 | 163.00 | 157.40 | 159.40 | 159.40 | -0.62% | 1,449,428 |
| Sep 3, 2026 | 152.00 | 161.80 | 152.00 | 160.40 | 160.40 | 3.89% | 1,381,473 |
| Sep 2, 2026 | 155.00 | 159.10 | 151.00 | 154.40 | 154.40 | -3.62% | 2,137,098 |
| Sep 1, 2026 | 163.00 | 165.60 | 159.60 | 160.20 | 160.20 | -1.23% | 5,194,356 |
| Aug 28, 2026 | 162.00 | 162.60 | 159.00 | 162.20 | 162.20 | 2.27% | 1,948,252 |
| Aug 27, 2026 | 158.00 | 159.80 | 154.40 | 158.60 | 158.60 | 2.59% | 1,515,049 |
| Aug 26, 2026 | 158.40 | 158.40 | 151.40 | 154.60 | 154.60 | -0.13% | 2,582,716 |
| Aug 25, 2026 | 157.00 | 157.80 | 154.80 | 154.80 | 154.80 | -0.39% | 1,338,790 |
| Aug 24, 2026 | 159.00 | 159.00 | 154.60 | 155.40 | 155.40 | -0.77% | 1,444,768 |
| Aug 21, 2026 | 162.80 | 162.80 | 156.00 | 156.60 | 156.60 | 0.13% | 2,096,209 |
| Aug 20, 2026 | 159.00 | 161.00 | 156.40 | 156.40 | 156.40 | -2.25% | 3,555,559 |
| Aug 19, 2026 | 163.00 | 164.40 | 158.20 | 160.00 | 160.00 | -1.60% | 2,964,243 |
| Aug 18, 2026 | 163.40 | 168.00 | 161.20 | 162.60 | 162.60 | 0.49% | 3,247,541 |
| Aug 17, 2026 | 159.80 | 164.00 | 157.00 | 161.80 | 161.80 | 0.75% | 4,893,413 |
| Aug 14, 2026 | 187.80 | 187.80 | 156.40 | 160.60 | 160.60 | -30.78% | 18,942,091 |
| Aug 13, 2026 | 233.00 | 234.50 | 225.50 | 232.00 | 232.00 | 2.20% | 422,042 |
| Aug 12, 2026 | 232.50 | 236.50 | 227.00 | 227.00 | 227.00 | -4.02% | 601,498 |
| Aug 11, 2026 | 238.00 | 238.00 | 231.50 | 236.50 | 236.50 | 0.85% | 680,221 |
| Aug 10, 2026 | 242.00 | 242.00 | 234.00 | 234.50 | 234.50 | -1.26% | 812,720 |
| Aug 7, 2026 | 237.00 | 239.50 | 232.00 | 237.50 | 237.50 | 2.81% | 1,156,436 |
| Aug 6, 2026 | 235.00 | 235.00 | 229.50 | 231.00 | 231.00 | - | 599,322 |
| Aug 5, 2026 | 230.00 | 233.50 | 226.50 | 231.00 | 231.00 | 1.76% | 1,378,142 |
| Aug 4, 2026 | 225.00 | 228.00 | 220.50 | 227.00 | 227.00 | 2.48% | 729,178 |
| Aug 3, 2026 | 223.50 | 226.50 | 220.90 | 221.50 | 221.50 | 0.23% | 993,857 |
| Jul 31, 2026 | 226.00 | 227.00 | 220.50 | 221.00 | 221.00 | -0.90% | 872,448 |
| Jul 30, 2026 | 225.00 | 231.00 | 223.00 | 223.00 | 223.00 | -2.19% | 1,358,946 |
| Jul 29, 2026 | 228.50 | 232.00 | 225.00 | 228.00 | 228.00 | 0.66% | 6,371,413 |
| Jul 28, 2026 | 223.00 | 227.00 | 219.50 | 226.50 | 226.50 | 2.49% | 5,517,052 |
| Jul 27, 2026 | 206.50 | 221.50 | 206.50 | 221.00 | 221.00 | 6.76% | 5,123,950 |
| Jul 24, 2026 | 212.00 | 212.00 | 204.00 | 207.00 | 207.00 | - | 1,194,952 |
| Jul 23, 2026 | 212.00 | 216.00 | 205.50 | 207.00 | 207.00 | -3.72% | 442,481 |
| Jul 22, 2026 | 218.00 | 218.50 | 212.90 | 215.00 | 215.00 | -1.83% | 3,604,461 |
| Jul 21, 2026 | 225.00 | 227.00 | 211.50 | 219.00 | 219.00 | -3.10% | 1,271,577 |
| Jul 20, 2026 | 219.00 | 227.50 | 219.00 | 226.00 | 226.00 | 0.67% | 629,281 |
| Jul 17, 2026 | 236.00 | 236.00 | 223.00 | 224.50 | 224.50 | -2.18% | 657,663 |
| Jul 16, 2026 | 229.00 | 230.00 | 224.50 | 229.50 | 229.50 | 1.32% | 547,612 |