GB Group plc (LON:GBG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 164.20
+3.60 (2.24%)
Nov 4, 2026, 12:49 PM GMT
GB Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 158.00 | 164.20 | 158.00 | 164.20 | 164.20 | 2.24% | 87,944 |
| Nov 3, 2026 | 163.00 | 163.00 | 159.20 | 160.60 | 160.60 | -1.95% | 429,527 |
| Nov 2, 2026 | 160.00 | 164.60 | 158.60 | 163.80 | 163.80 | 2.12% | 570,745 |
| Oct 30, 2026 | 160.20 | 164.20 | 159.00 | 160.40 | 160.40 | -0.74% | 1,148,593 |
| Oct 29, 2026 | 159.00 | 164.20 | 159.00 | 161.60 | 161.60 | 0.25% | 617,519 |
| Oct 28, 2026 | 163.80 | 163.80 | 159.00 | 161.20 | 161.20 | 0.12% | 760,796 |
| Oct 27, 2026 | 159.20 | 161.40 | 158.40 | 161.00 | 161.00 | 0.12% | 1,175,516 |
| Oct 26, 2026 | 160.00 | 162.60 | 155.20 | 160.80 | 160.80 | 3.74% | 1,407,788 |
| Oct 23, 2026 | 152.80 | 157.00 | 150.20 | 155.00 | 155.00 | -0.64% | 1,347,427 |
| Oct 22, 2026 | 157.00 | 158.00 | 152.80 | 156.00 | 156.00 | 0.65% | 867,780 |
| Oct 21, 2026 | 152.80 | 156.20 | 152.80 | 155.00 | 155.00 | -1.27% | 1,872,146 |
| Oct 20, 2026 | 154.20 | 160.68 | 150.00 | 157.00 | 157.00 | -0.63% | 2,462,122 |
| Oct 19, 2026 | 157.00 | 160.00 | 155.20 | 158.00 | 158.00 | 1.15% | 943,146 |
| Oct 16, 2026 | 154.20 | 158.80 | 154.00 | 156.20 | 156.20 | 0.77% | 1,077,662 |
| Oct 15, 2026 | 147.00 | 155.20 | 147.00 | 155.00 | 155.00 | 1.97% | 3,246,027 |
| Oct 14, 2026 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 0.66% | 720,218 |
| Oct 13, 2026 | 153.00 | 154.00 | 149.40 | 151.00 | 151.00 | -0.40% | 1,082,256 |
| Oct 12, 2026 | 152.00 | 152.80 | 148.60 | 151.60 | 151.60 | 0.93% | 829,052 |
| Oct 9, 2026 | 149.80 | 151.40 | 148.40 | 150.20 | 150.20 | 3.87% | 872,974 |
| Oct 8, 2026 | 142.20 | 146.20 | 141.80 | 144.60 | 144.60 | 1.26% | 817,271 |
| Oct 7, 2026 | 143.00 | 145.80 | 142.00 | 142.80 | 142.80 | -1.52% | 777,518 |
| Oct 6, 2026 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -1.23% | 773,703 |
| Oct 5, 2026 | 144.00 | 147.60 | 144.00 | 146.80 | 146.80 | 1.38% | 688,429 |
| Oct 2, 2026 | 150.00 | 150.00 | 144.60 | 144.80 | 144.80 | -0.69% | 773,677 |
| Oct 1, 2026 | 147.80 | 151.40 | 145.80 | 145.80 | 145.80 | -2.67% | 3,203,540 |
| Sep 30, 2026 | 148.80 | 149.80 | 145.40 | 149.80 | 149.80 | 2.60% | 1,069,530 |
| Sep 29, 2026 | 153.00 | 153.00 | 145.40 | 146.00 | 146.00 | -0.95% | 650,030 |
| Sep 28, 2026 | 146.00 | 148.80 | 145.80 | 147.40 | 147.40 | 0.41% | 593,339 |
| Sep 25, 2026 | 146.00 | 148.40 | 146.00 | 146.80 | 146.80 | 0.27% | 1,682,580 |
| 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 |