GB Group plc (LON:GBG)
London · Delayed Price · Currency is GBP · Price in GBX 217.40
+2.50 (1.16%)
May 5, 2026, 4:35 PM GMT
GB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 212.00 | 214.90 | 211.80 | 214.90 | 214.90 | 1.13% | 770,430 |
| Apr 30, 2026 | 208.20 | 214.30 | 207.30 | 212.50 | 212.50 | 0.71% | 821,626 |
| Apr 29, 2026 | 211.20 | 213.30 | 207.20 | 211.00 | 211.00 | -0.09% | 1,672,571 |
| Apr 28, 2026 | 212.00 | 214.40 | 209.80 | 211.20 | 211.20 | -0.47% | 696,660 |
| Apr 27, 2026 | 210.90 | 213.70 | 209.40 | 212.20 | 212.20 | 0.05% | 324,125 |
| Apr 24, 2026 | 214.00 | 215.00 | 209.70 | 212.10 | 212.10 | 0.28% | 663,080 |
| Apr 23, 2026 | 217.80 | 217.80 | 209.00 | 211.50 | 211.50 | -3.34% | 848,035 |
| Apr 22, 2026 | 230.60 | 230.60 | 214.00 | 218.80 | 218.80 | -1.13% | 2,345,364 |
| Apr 21, 2026 | 221.00 | 224.40 | 217.20 | 221.30 | 221.30 | 1.84% | 948,855 |
| Apr 20, 2026 | 219.50 | 219.90 | 215.00 | 217.30 | 217.30 | -1.67% | 484,836 |
| Apr 17, 2026 | 214.00 | 221.00 | 212.20 | 221.00 | 221.00 | 3.76% | 1,324,922 |
| Apr 16, 2026 | 206.50 | 213.10 | 205.00 | 213.00 | 213.00 | 3.30% | 739,176 |
| Apr 15, 2026 | 201.90 | 206.70 | 196.05 | 206.20 | 206.20 | 2.49% | 539,936 |
| Apr 14, 2026 | 197.45 | 202.20 | 195.70 | 201.20 | 201.20 | 2.18% | 2,113,962 |
| Apr 13, 2026 | 191.00 | 198.90 | 185.05 | 196.90 | 196.90 | 4.96% | 2,310,378 |
| Apr 10, 2026 | 193.30 | 197.95 | 187.20 | 187.60 | 187.60 | -2.57% | 2,378,008 |
| Apr 9, 2026 | 216.00 | 216.00 | 188.90 | 192.55 | 192.55 | -8.83% | 1,385,204 |
| Apr 8, 2026 | 209.90 | 215.30 | 209.90 | 211.20 | 211.20 | 3.99% | 838,645 |
| Apr 7, 2026 | 204.50 | 208.20 | 197.23 | 203.10 | 203.10 | -0.68% | 776,857 |
| Apr 2, 2026 | 201.50 | 205.50 | 200.00 | 204.50 | 204.50 | - | 724,871 |
| Apr 1, 2026 | 203.50 | 206.00 | 200.50 | 204.50 | 204.50 | 1.74% | 902,421 |
| Mar 31, 2026 | 196.40 | 203.50 | 194.80 | 201.00 | 201.00 | 4.04% | 1,992,158 |
| Mar 30, 2026 | 196.00 | 196.00 | 188.40 | 193.20 | 193.20 | 1.15% | 1,235,835 |
| Mar 27, 2026 | 197.20 | 197.20 | 191.00 | 191.00 | 191.00 | -1.04% | 683,637 |
| Mar 26, 2026 | 200.00 | 200.00 | 190.00 | 193.00 | 193.00 | 0.31% | 4,718,291 |
| Mar 25, 2026 | 198.00 | 198.00 | 190.20 | 192.40 | 192.40 | 0.63% | 920,530 |
| Mar 24, 2026 | 196.80 | 199.40 | 191.20 | 191.20 | 191.20 | -3.04% | 3,880,611 |
| Mar 23, 2026 | 193.20 | 201.50 | 190.60 | 197.20 | 197.20 | 1.02% | 2,034,733 |
| Mar 20, 2026 | 203.50 | 203.50 | 194.20 | 195.20 | 195.20 | -1.41% | 933,506 |
| Mar 19, 2026 | 193.00 | 199.60 | 193.00 | 198.00 | 198.00 | -0.10% | 1,994,762 |
| Mar 18, 2026 | 202.00 | 205.00 | 197.00 | 198.20 | 198.20 | -1.88% | 933,608 |
| Mar 17, 2026 | 193.00 | 203.50 | 193.00 | 202.00 | 202.00 | 0.50% | 4,260,416 |
| Mar 16, 2026 | 195.00 | 205.50 | 195.00 | 201.00 | 201.00 | -1.47% | 660,772 |
| Mar 13, 2026 | 200.00 | 205.50 | 197.60 | 204.00 | 204.00 | 1.75% | 625,115 |
| Mar 12, 2026 | 200.00 | 202.00 | 196.89 | 200.50 | 200.50 | 0.25% | 3,741,308 |
| Mar 11, 2026 | 202.00 | 203.00 | 195.80 | 200.00 | 200.00 | -0.25% | 381,039 |
| Mar 10, 2026 | 205.50 | 205.50 | 198.80 | 200.50 | 200.50 | -1.23% | 735,066 |
| Mar 9, 2026 | 211.00 | 211.00 | 200.06 | 203.00 | 203.00 | -2.40% | 1,259,723 |
| Mar 6, 2026 | 209.50 | 210.50 | 205.00 | 208.00 | 208.00 | 0.97% | 1,352,641 |
| Mar 5, 2026 | 198.00 | 208.50 | 198.00 | 206.00 | 206.00 | 1.73% | 731,427 |
| Mar 4, 2026 | 196.00 | 202.92 | 196.00 | 202.50 | 202.50 | 1.66% | 1,304,193 |
| Mar 3, 2026 | 201.00 | 201.00 | 192.60 | 199.20 | 199.20 | 0.30% | 1,458,102 |
| Mar 2, 2026 | 200.00 | 201.00 | 196.00 | 198.60 | 198.60 | -2.41% | 804,563 |
| Feb 27, 2026 | 202.00 | 204.00 | 196.58 | 203.50 | 203.50 | 1.24% | 1,319,865 |
| Feb 26, 2026 | 190.00 | 202.50 | 190.00 | 201.00 | 201.00 | 3.40% | 814,275 |
| Feb 25, 2026 | 189.20 | 194.40 | 187.92 | 194.40 | 194.40 | 3.18% | 1,487,217 |
| Feb 24, 2026 | 192.00 | 194.00 | 187.80 | 188.40 | 188.40 | -1.98% | 680,055 |
| Feb 23, 2026 | 200.00 | 200.49 | 191.20 | 192.20 | 192.20 | -3.90% | 1,100,722 |
| Feb 20, 2026 | 196.00 | 204.50 | 194.00 | 200.00 | 200.00 | 2.77% | 3,661,429 |
| Feb 19, 2026 | 195.00 | 195.60 | 190.60 | 194.60 | 194.60 | -0.21% | 5,111,503 |