GB Group plc (GBG.L) LSE

216.75

+2.25(+1.05%)

Updated at September 08 08:31AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025219214.5214.5219.5212.121.27M
September 04, 2025218218218222.5217.432.06M
September 03, 2025216218218220216575,478
September 02, 2025226216.5216.52262152.14M
September 01, 2025220.5225.5225.5229220.51.17M
August 29, 2025224220.5220.5225220858,396
August 28, 2025214.5223.5223.5225.162149.59M
August 27, 2025213.5214214214.5211.51.03M
August 26, 2025217.5213213217.5211.51.31M
August 22, 2025216217.5217.5219.52111.25M
August 21, 2025215211.5211.5217210.5839,762
August 20, 2025223214.5214.5223214.5512,882
August 19, 2025219.5223223223.5219.5461,140
August 18, 2025224218.5218.5225217.5599,423
August 15, 2025220.5222.5222.5227.5220.5511,351
August 14, 2025217220220223.52171.34M
August 13, 2025222219219224217.93626,181
August 12, 2025220221221230.5219.5577,241
August 11, 2025228.5222222228.5221552,892
August 08, 2025225.5225225226218.51.17M
August 07, 20252312252252312241.31M
August 06, 2025233.5224.5224.5233.5223.5366,358
August 05, 2025226.41223.5223.5229.5223.5571,313
August 04, 2025227.03226226230.5223.74594,648
August 01, 2025243.5227227243.52271.28M
July 31, 2025232.5233.5233.5235.5229.52.38M
July 30, 2025227230.5230.5231.5225.913.25M
July 29, 2025232.5227227232.5227598,890
July 28, 2025238230.5230.5242230718,910
July 25, 2025237232.5232.5240.5231.5604,053
July 24, 2025239.5237.5237.5241235.5955,729
July 23, 2025234.5235.5235.5238.5232.012.37M
July 22, 2025235233.5233.5242.13230.51.39M
July 21, 2025227.5230230233.132271.55M
July 18, 2025231227.5227.5234.5227.5352,321
July 17, 2025234232232236229.5477,598
July 16, 2025238234.5234.5238230663,231
July 15, 2025235234234240233909,310
July 14, 20252352362362412351.33M
July 11, 2025236237.5237.5240.5236564,300
July 10, 2025235239.5239.52432351.3M
July 09, 2025240236.5236.52402303.77M
July 08, 20252302312312332271.26M
July 07, 2025230.5228228230.5226.55723,554
July 04, 2025236228228236228699,292
July 03, 2025232235235237229.412.18M
July 02, 20252402302302402291.58M
July 01, 2025237234.5234.5237229.52.72M
June 30, 2025235236.5236.5242234.5431,654
June 27, 2025236240240242.5236772,609
June 26, 20252382362362382311.44M
June 25, 2025232.5234234241232803,460
June 24, 2025238.5235.5235.5242.52352.2M
June 23, 2025235.71233233237.5231791,603
June 20, 2025234237237239.722342.46M
June 19, 20252422382382432341.02M
June 18, 2025242245240.62472391.23M
June 17, 2025240240235.69241234866,544
June 16, 2025239239234.71244.5235981,966
June 13, 2025240237.5233.23240.5234.52.29M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved