GB Group plc (LON:GBG)
London · Delayed Price · Currency is GBP · Price in GBX 154.60
-0.20 (-0.13%)
Aug 26, 2026, 5:05 PM GMT
GB Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,338,789 |
| 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 | 160.20 | 156.40 | 156.40 | 156.40 | -2.25% | 3,555,564 |
| Aug 19, 2026 | 163.00 | 164.00 | 158.20 | 160.00 | 160.00 | -1.60% | 2,944,669 |
| Aug 18, 2026 | 163.40 | 167.80 | 161.20 | 162.60 | 162.60 | 0.49% | 3,247,539 |
| Aug 17, 2026 | 159.80 | 163.80 | 157.00 | 161.80 | 161.80 | 0.75% | 4,879,667 |
| Aug 14, 2026 | 187.80 | 187.80 | 156.40 | 160.60 | 160.60 | -30.78% | 18,939,601 |
| Aug 13, 2026 | 233.00 | 234.50 | 228.00 | 232.00 | 232.00 | 2.20% | 422,040 |
| 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% | 812,718 |
| 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 | 220.86 | 221.50 | 221.50 | 0.23% | 993,857 |
| Jul 31, 2026 | 226.00 | 226.50 | 220.50 | 221.00 | 221.00 | -0.90% | 872,447 |
| 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 |
| Jul 15, 2026 | 223.50 | 228.50 | 219.00 | 226.50 | 226.50 | 2.26% | 2,001,549 |
| Jul 14, 2026 | 217.50 | 222.10 | 211.50 | 221.50 | 221.50 | 0.45% | 3,335,542 |
| Jul 13, 2026 | 215.50 | 220.50 | 210.30 | 220.50 | 220.50 | 0.92% | 989,919 |
| Jul 10, 2026 | 215.50 | 220.00 | 213.70 | 218.50 | 218.50 | 0.92% | 4,437,458 |
| Jul 9, 2026 | 213.00 | 216.50 | 210.00 | 216.50 | 216.50 | 3.10% | 844,854 |
| Jul 8, 2026 | 219.00 | 219.00 | 210.00 | 210.00 | 210.00 | -3.23% | 1,410,036 |
| Jul 7, 2026 | 219.50 | 222.00 | 212.50 | 217.00 | 217.00 | -0.69% | 1,057,442 |
| Jul 6, 2026 | 217.00 | 222.00 | 215.50 | 218.50 | 218.50 | 0.69% | 4,450,647 |
| Jul 3, 2026 | 214.50 | 218.00 | 212.20 | 217.00 | 217.00 | 1.40% | 1,683,804 |
| Jul 2, 2026 | 213.00 | 214.00 | 209.20 | 214.00 | 214.00 | 0.94% | 1,771,937 |
| Jul 1, 2026 | 196.00 | 212.30 | 196.00 | 212.00 | 212.00 | 7.40% | 1,936,656 |
| Jun 30, 2026 | 197.00 | 200.50 | 196.00 | 197.40 | 197.40 | -0.40% | 1,365,460 |
| Jun 29, 2026 | 197.00 | 198.60 | 191.20 | 198.20 | 198.20 | 3.34% | 5,944,892 |
| Jun 26, 2026 | 186.20 | 192.20 | 185.80 | 191.80 | 191.80 | 1.16% | 2,486,787 |
| Jun 25, 2026 | 192.00 | 192.50 | 187.00 | 189.60 | 189.60 | -0.73% | 1,333,145 |
| Jun 24, 2026 | 187.40 | 191.60 | 187.00 | 191.00 | 191.00 | 1.81% | 1,856,701 |
| Jun 23, 2026 | 180.60 | 188.20 | 180.60 | 187.60 | 187.60 | 1.41% | 3,904,980 |
| Jun 22, 2026 | 189.20 | 190.10 | 183.20 | 185.00 | 185.00 | -1.70% | 2,469,896 |
| Jun 19, 2026 | 190.00 | 192.80 | 188.20 | 188.20 | 188.20 | -1.47% | 5,757,330 |
| Jun 18, 2026 | 202.50 | 203.40 | 189.80 | 191.00 | 191.00 | -4.79% | 3,526,514 |