LON:GBRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	27.74	27.75	27.52	27.52	-	-0.24%	879
Sep 22, 2026	27.61	27.66	27.52	27.59	27.59	0.16%	23
Sep 21, 2026	27.45	27.46	27.37	27.54	27.54	0.57%	4,386
Sep 18, 2026	27.76	27.76	27.61	27.57	27.38	-0.90%	285
Sep 17, 2026	27.77	27.84	27.68	27.82	27.63	0.25%	1,230
Sep 16, 2026	27.66	27.83	27.56	27.75	27.56	0.45%	654
Sep 15, 2026	27.50	27.68	27.50	27.63	27.44	-0.18%	596
Sep 14, 2026	27.85	27.99	27.62	27.68	27.49	-0.05%	42,443
Sep 11, 2026	27.80	27.84	27.67	27.69	27.50	-0.04%	8,967
Sep 10, 2026	27.95	27.95	27.70	27.70	27.51	-0.40%	741
Sep 9, 2026	27.97	28.09	27.97	27.81	27.62	-1.10%	183
Sep 8, 2026	28.06	28.17	27.95	28.12	27.93	0.64%	1,434
Sep 7, 2026	28.16	28.17	27.91	27.94	27.75	-1.20%	15,313
Sep 4, 2026	28.21	28.34	28.13	28.28	28.09	0.18%	182
Sep 3, 2026	28.16	28.51	28.13	28.23	28.04	0.32%	6,368
Sep 2, 2026	28.22	28.35	28.03	28.14	27.95	-0.55%	6,685
Sep 1, 2026	28.14	28.37	28.07	28.30	28.10	-0.68%	1,000
Aug 28, 2026	28.56	28.69	28.44	28.49	28.30	-0.09%	1,778
Aug 27, 2026	28.58	28.71	28.54	28.52	28.32	-0.90%	3,666
Aug 26, 2026	28.77	28.84	28.69	28.78	28.58	0.33%	63
Aug 25, 2026	28.78	28.78	28.56	28.68	28.49	0.58%	3,401
Aug 24, 2026	28.64	28.69	28.52	28.52	28.32	0.07%	1,044
Aug 21, 2026	28.78	28.78	28.47	28.50	28.30	-0.49%	2,305
Aug 20, 2026	28.52	28.62	28.36	28.64	28.44	0.83%	10,573
Aug 19, 2026	28.61	28.68	28.40	28.40	28.21	-0.72%	985
Aug 18, 2026	28.60	28.70	28.55	28.61	28.41	0.33%	69
Aug 17, 2026	28.56	28.70	28.51	28.51	28.32	-0.90%	9,753
Aug 14, 2026	28.80	28.87	28.70	28.77	28.58	-0.17%	4,768
Aug 13, 2026	28.87	28.91	28.62	28.82	28.63	0.98%	334
Aug 12, 2026	28.40	28.43	28.30	28.54	28.35	0.46%	244
Aug 11, 2026	28.63	28.63	28.42	28.41	28.22	-0.51%	10,417
Aug 10, 2026	29.02	29.02	28.52	28.56	28.36	-1.53%	1,796
Aug 7, 2026	28.97	29.01	28.86	29.00	28.80	-0.07%	1,401
Aug 6, 2026	29.01	29.42	29.01	29.02	28.82	-0.09%	237
Aug 5, 2026	29.23	29.23	29.06	29.05	28.85	-0.03%	406
Aug 4, 2026	29.28	29.35	28.91	29.06	28.86	-0.65%	173
Aug 3, 2026	29.50	29.50	29.07	29.25	29.05	-0.02%	1,387
Jul 31, 2026	29.50	29.50	29.21	29.25	29.05	-0.10%	5,413
Jul 30, 2026	29.84	29.92	29.33	29.28	29.08	-2.30%	4,254
Jul 29, 2026	30.12	30.26	29.95	29.97	29.77	-0.70%	8,460
Jul 28, 2026	30.31	30.44	30.15	30.18	29.98	0.25%	1,782
Jul 27, 2026	30.30	30.30	30.06	30.11	29.90	0.25%	92
Jul 24, 2026	29.62	30.06	29.57	30.03	29.83	1.54%	857
Jul 23, 2026	29.42	29.64	29.41	29.58	29.38	0.39%	16,681
Jul 22, 2026	29.58	29.69	29.53	29.46	29.26	-0.30%	30,132
Jul 21, 2026	29.45	29.57	29.31	29.55	29.35	0.56%	21,769
Jul 20, 2026	29.44	29.47	29.32	29.39	29.19	-0.69%	759
Jul 17, 2026	29.46	29.64	29.36	29.59	29.39	1.37%	997
Jul 16, 2026	29.19	29.19	28.59	29.19	28.99	1.51%	20
Jul 15, 2026	29.08	29.08	28.70	28.76	28.56	-0.60%	86