GB Group plc (LON:GBG)
London · Delayed Price · Currency is GBP · Price in GBX 218.50
+1.50 (0.69%)
Jul 6, 2026, 3:59 PM GMT
GB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 214.50 | 218.00 | 212.18 | 217.50 | - | 1.64% | 1,006,946 |
| Jul 2, 2026 | 213.00 | 214.00 | 209.25 | 214.00 | 214.00 | 0.94% | 1,771,937 |
| Jul 1, 2026 | 196.00 | 212.25 | 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 | 192.52 | 187.00 | 189.60 | 189.60 | -0.73% | 1,333,145 |
| Jun 24, 2026 | 187.40 | 191.59 | 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 |
| Jun 17, 2026 | 205.50 | 208.50 | 204.00 | 205.00 | 200.60 | 0.24% | 2,238,546 |
| Jun 16, 2026 | 208.50 | 210.10 | 203.50 | 204.50 | 200.11 | -1.45% | 3,475,448 |
| Jun 15, 2026 | 206.00 | 214.00 | 206.00 | 207.50 | 203.05 | 0.24% | 2,688,524 |
| Jun 12, 2026 | 204.00 | 208.50 | 202.90 | 207.00 | 202.56 | 1.72% | 2,522,996 |
| Jun 11, 2026 | 201.50 | 206.00 | 200.00 | 203.50 | 199.13 | - | 4,040,394 |
| Jun 10, 2026 | 202.00 | 205.20 | 200.00 | 203.50 | 199.13 | 0.99% | 2,259,256 |
| Jun 9, 2026 | 202.00 | 207.60 | 201.00 | 201.50 | 197.18 | -1.23% | 1,500,387 |
| Jun 8, 2026 | 198.40 | 207.90 | 198.40 | 204.00 | 199.62 | 1.24% | 2,250,850 |
| Jun 5, 2026 | 199.60 | 208.50 | 196.00 | 201.50 | 197.18 | 1.87% | 3,327,919 |
| Jun 4, 2026 | 186.20 | 199.40 | 186.20 | 197.80 | 193.56 | 5.55% | 3,527,549 |
| Jun 3, 2026 | 202.00 | 205.00 | 187.40 | 187.40 | 183.38 | -7.91% | 6,865,228 |
| Jun 2, 2026 | 223.50 | 227.00 | 203.50 | 203.50 | 199.13 | -17.44% | 9,906,842 |
| Jun 1, 2026 | 238.00 | 249.50 | 235.30 | 246.50 | 241.21 | 4.01% | 1,330,272 |
| May 29, 2026 | 233.00 | 237.00 | 231.00 | 237.00 | 231.91 | 2.16% | 1,217,385 |
| May 28, 2026 | 235.00 | 235.00 | 227.00 | 232.00 | 227.02 | 1.98% | 1,009,636 |
| May 27, 2026 | 230.00 | 233.50 | 227.50 | 227.50 | 222.62 | -1.94% | 759,207 |
| May 26, 2026 | 237.00 | 237.00 | 230.50 | 232.00 | 227.02 | -0.43% | 688,112 |
| May 22, 2026 | 229.00 | 234.00 | 229.00 | 233.00 | 228.00 | 1.97% | 556,790 |
| May 21, 2026 | 229.00 | 231.70 | 222.50 | 228.50 | 223.60 | 0.44% | 960,308 |
| May 20, 2026 | 226.00 | 230.00 | 221.90 | 227.50 | 222.62 | -0.44% | 707,109 |
| May 19, 2026 | 226.50 | 234.50 | 226.00 | 228.50 | 223.60 | 1.78% | 1,442,506 |
| May 18, 2026 | 219.00 | 226.00 | 216.50 | 224.50 | 219.68 | 2.28% | 722,948 |
| May 15, 2026 | 218.00 | 221.00 | 214.50 | 219.50 | 214.79 | - | 2,433,969 |
| May 14, 2026 | 214.00 | 220.50 | 214.00 | 219.50 | 214.79 | 2.09% | 473,879 |
| May 13, 2026 | 215.50 | 217.50 | 212.50 | 215.00 | 210.39 | -0.46% | 3,514,207 |
| May 12, 2026 | 217.50 | 221.50 | 212.00 | 216.00 | 211.36 | -2.92% | 648,752 |
| May 11, 2026 | 224.50 | 226.00 | 222.00 | 222.50 | 217.72 | -0.58% | 266,222 |
| May 8, 2026 | 223.00 | 224.90 | 220.80 | 223.80 | 219.00 | -0.09% | 488,543 |
| May 7, 2026 | 219.30 | 227.00 | 218.40 | 224.00 | 219.19 | 1.96% | 2,330,705 |
| May 6, 2026 | 219.50 | 226.20 | 215.70 | 219.70 | 214.99 | 1.06% | 2,402,666 |
| May 5, 2026 | 217.00 | 220.40 | 212.50 | 217.40 | 212.73 | 1.16% | 1,468,391 |
| May 1, 2026 | 212.00 | 214.90 | 211.80 | 214.90 | 210.29 | 1.13% | 770,430 |
| Apr 30, 2026 | 208.20 | 214.30 | 207.30 | 212.50 | 207.94 | 0.71% | 821,626 |
| Apr 29, 2026 | 211.20 | 213.30 | 207.20 | 211.00 | 206.47 | -0.09% | 1,672,571 |
| Apr 28, 2026 | 212.00 | 214.40 | 209.80 | 211.20 | 206.67 | -0.47% | 696,660 |
| Apr 27, 2026 | 210.90 | 213.70 | 209.40 | 212.20 | 207.65 | 0.05% | 324,125 |
| Apr 24, 2026 | 214.00 | 215.00 | 207.70 | 212.10 | 207.55 | 0.28% | 663,080 |
| Apr 23, 2026 | 217.80 | 217.80 | 209.00 | 211.50 | 206.96 | -3.34% | 848,035 |