GB Group plc (GBG.L) LSE
204.50
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
204.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 205.5 | 204.5 | 204.5 | 205.5 | 200 | 724,872 |
| April 01, 2026 | 203.5 | 204.5 | 204.5 | 206 | 200.5 | 902,420 |
| March 31, 2026 | 196.4 | 201 | 201 | 203.5 | 194.8 | 831,485 |
| March 30, 2026 | 196 | 193.2 | 193.2 | 196 | 188.4 | 1.24M |
| March 27, 2026 | 197.2 | 191 | 191 | 197.2 | 191 | 683,640 |
| March 26, 2026 | 200 | 193 | 193 | 200 | 190 | 863,988 |
| March 25, 2026 | 198 | 192.4 | 192.4 | 198 | 190.2 | 920,531 |
| March 24, 2026 | 199.4 | 191.2 | 191.2 | 199.4 | 191.2 | 724,042 |
| March 23, 2026 | 193.79 | 197.2 | 197.2 | 201.5 | 190.6 | 2.05M |
| March 20, 2026 | 203.5 | 195.2 | 195.2 | 203.5 | 194.2 | 875,266 |
| March 19, 2026 | 193 | 198 | 198 | 199.6 | 193 | 1.99M |
| March 18, 2026 | 202 | 198.2 | 198.2 | 205 | 197 | 931,716 |
| March 17, 2026 | 193 | 202 | 202 | 203.5 | 193 | 1.11M |
| March 16, 2026 | 195 | 201 | 201 | 205.5 | 195 | 660,770 |
| March 13, 2026 | 199.72 | 204 | 204 | 205.5 | 197.6 | 625,114 |
| March 12, 2026 | 200 | 200.5 | 200.5 | 202 | 196.89 | 584,739 |
| March 11, 2026 | 202 | 200 | 200 | 203 | 195.8 | 381,039 |
| March 10, 2026 | 205.5 | 200.5 | 200.5 | 205.5 | 198.8 | 724,822 |
| March 09, 2026 | 211 | 203 | 203 | 211 | 200.06 | 1.26M |
| March 06, 2026 | 209.5 | 208 | 208 | 210.5 | 205 | 1.35M |
| March 05, 2026 | 198 | 206 | 206 | 210.5 | 198 | 731,426 |
| March 04, 2026 | 196 | 202.5 | 202.5 | 202.92 | 196 | 1.3M |
| March 03, 2026 | 201 | 199.2 | 199.2 | 201 | 192.6 | 1.46M |
| March 02, 2026 | 200 | 198.6 | 198.6 | 201 | 196 | 804,563 |
| February 27, 2026 | 202 | 203.5 | 203.5 | 204 | 196.58 | 1.32M |
| February 26, 2026 | 190 | 201 | 201 | 202.5 | 190 | 814,276 |
| February 25, 2026 | 189.2 | 194.4 | 194.4 | 194.4 | 187.92 | 1.49M |
| February 24, 2026 | 192 | 188.4 | 188.4 | 194 | 187.8 | 680,065 |
| February 23, 2026 | 200 | 192.2 | 192.2 | 200.49 | 191.2 | 1.1M |
| February 20, 2026 | 196 | 200 | 0 | 204.5 | 194 | 1.34M |
| February 19, 2026 | 195 | 194.6 | 0 | 195.6 | 190.6 | 5.15M |
| February 18, 2026 | 204 | 195 | 0 | 204 | 195 | 2.03M |
| February 17, 2026 | 201 | 201.5 | 0 | 220.5 | 197.95 | 4.21M |
| February 16, 2026 | 203.5 | 201 | 0 | 206 | 200 | 2.72M |
| February 13, 2026 | 201 | 201.5 | 0 | 207 | 200.5 | 937,759 |
| February 12, 2026 | 215 | 204 | 0 | 215 | 201.02 | 3.82M |
| February 11, 2026 | 218 | 212 | 0 | 224.5 | 209 | 6.85M |
| February 10, 2026 | 215 | 224.5 | 0 | 225.5 | 215 | 1.93M |
| February 09, 2026 | 218 | 218 | 0 | 222.5 | 217.5 | 567,895 |
| February 06, 2026 | 215 | 218 | 0 | 219.5 | 214.5 | 2.22M |
| February 05, 2026 | 222 | 219.5 | 0 | 223 | 219 | 554,465 |
| February 04, 2026 | 228 | 220 | 0 | 228.5 | 214.5 | 4.47M |
| February 03, 2026 | 242 | 226.5 | 0 | 242.5 | 226.5 | 1.38M |
| February 02, 2026 | 241 | 241 | 0 | 242 | 236.5 | 375,311 |
| January 30, 2026 | 238 | 240 | 0 | 242 | 237 | 546,910 |
| January 29, 2026 | 243 | 238 | 0 | 249.53 | 238 | 1.37M |
| January 28, 2026 | 244 | 245 | 0 | 245 | 239 | 1.06M |
| January 27, 2026 | 246 | 239.5 | 0 | 246 | 239.5 | 909,365 |
| January 26, 2026 | 239 | 244.5 | 0 | 245.5 | 238.5 | 573,616 |
| January 23, 2026 | 239 | 239 | 0 | 240.5 | 235.72 | 731,597 |
| January 22, 2026 | 235 | 239 | 0 | 242 | 235 | 976,167 |
| January 21, 2026 | 235 | 231 | 0 | 235 | 228.5 | 1.33M |
| January 20, 2026 | 231.68 | 232 | 0 | 234 | 228.12 | 1.1M |
| January 19, 2026 | 240.5 | 232.5 | 0 | 240.5 | 232.5 | 1.25M |
| January 16, 2026 | 239 | 240 | 0 | 242.5 | 237 | 1.01M |
| January 15, 2026 | 237.5 | 239.5 | 0 | 243.5 | 236.77 | 1.91M |
| January 14, 2026 | 237 | 237.5 | 0 | 241.5 | 234.49 | 2.16M |
| January 13, 2026 | 245 | 237 | 0 | 247.5 | 236.5 | 2.13M |
| January 12, 2026 | 246 | 246 | 0 | 249.02 | 245 | 2.69M |
| January 09, 2026 | 250.67 | 247.5 | 0 | 252 | 246.25 | 644,338 |