GB Group plc (GBG.L) LSE

Currency In GBp

GBG.L Historical Return

If you invested 1000 GBp in GB Group plc (GBG.L) 10 years ago, it would be worth 545.78 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 189.41 GBp, while 1000 GBp invested 1 year ago would be worth 720 GBp. This corresponds to total returns of -45.42%, -81.06%, -28%, respectively, with annualized returns of -5.87%, -28.31%, -28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GBG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	162.8	156.6	156.6	162.8	156	2.34M
August 20, 2026	159	156.4	156.4	161	156.4	3.56M
August 19, 2026	163	160	160	164.42	158.6	2.96M
August 18, 2026	163.4	162.6	162.6	168	161.2	3.25M
August 17, 2026	159.8	161.8	161.8	164	157	4.89M
August 14, 2026	187.8	160.6	160.6	187.8	156.4	18.94M
August 13, 2026	233	232	232	234.5	225.5	422,040
August 12, 2026	232.5	227	227	236.5	227	601,497
August 11, 2026	238	236.5	236.5	238	231.5	680,218
August 10, 2026	242	234.5	234.5	242	234	812,718
August 07, 2026	237	237.5	237.5	239.5	232	1.16M
August 06, 2026	235	231	231	235	229.5	599,323
August 05, 2026	230	231	231	233.5	226.5	1.38M
August 04, 2026	225	227	227	228	220.5	729,178
August 03, 2026	223.5	221.5	221.5	226.5	220.86	993,857
July 31, 2026	226	221	221	227	220.5	872,447
July 30, 2026	225	223	223	231	223	1.36M
July 29, 2026	228.5	228	228	232	225	6.37M
July 28, 2026	223	226.5	226.5	227	219.5	5.52M
July 27, 2026	206.5	221	221	221.5	206.5	5.12M
July 24, 2026	212	207	207	212	204	1.19M
July 23, 2026	212	207	207	216	205.5	442,481
July 22, 2026	218	215	215	218.5	212.9	3.6M
July 21, 2026	225	219	219	227	211.5	1.26M
July 20, 2026	219	226	226	227.5	219	629,278
July 17, 2026	236	224.5	224.5	236	223	657,662
July 16, 2026	229	229.5	229.5	230	224.5	547,612
July 15, 2026	223.5	226.5	226.5	228.5	219	2M
July 14, 2026	217.5	221.5	221.5	222.14	211.5	3.34M
July 13, 2026	215.5	220.5	220.5	220.5	210.27	989,919
July 10, 2026	215.5	218.5	218.5	220	213.65	4.44M
July 09, 2026	213	216.5	216.5	216.5	210	844,854
July 08, 2026	219	210	210	219	209.99	1.41M
July 07, 2026	219.5	217	217	222	212.5	1.06M
July 06, 2026	217	218.5	218.5	222	215.5	4.45M
July 03, 2026	214.5	217	217	218	212.18	1.66M
July 02, 2026	213	214	214	214	209.25	1.77M
July 01, 2026	196	212	212	212.25	196	1.94M
June 30, 2026	197	197.4	197.4	200.5	196	1.37M
June 29, 2026	197	198.2	198.2	198.6	191.2	5.94M
June 26, 2026	186.2	191.8	191.8	192.2	185.8	2.49M
June 25, 2026	192	189.6	189.6	192.52	187	1.33M
June 24, 2026	187.4	191	191	191.59	187	1.86M
June 23, 2026	180.6	187.6	187.6	188.2	180.6	3.9M
June 22, 2026	189.2	185	185	190.13	183.2	2.47M
June 19, 2026	190	188.2	188.2	192.8	188.2	5.76M
June 18, 2026	203.36	191	191	203.36	189.8	3.53M
June 17, 2026	205.5	205	205	208.5	204	2.28M
June 16, 2026	208	204.5	204.5	210.06	203.5	3.48M
June 15, 2026	206	207.5	207.5	214	206	2.69M
June 12, 2026	204	207	207	208.5	202.87	2.52M
June 11, 2026	201.5	203.5	203.5	206	200	3.99M
June 10, 2026	202	203.5	203.5	205.15	200	2.26M
June 09, 2026	202	201.5	201.5	207.55	201	1.5M
June 08, 2026	198.4	204	204	207.86	198.4	2.25M
June 05, 2026	199.6	201.5	201.5	208.5	196	3.33M
June 04, 2026	186.2	197.8	197.8	199.4	186.2	3.53M
June 03, 2026	202	187.4	187.4	205.01	187.4	6.87M
June 02, 2026	223.5	203.5	203.5	227	203.5	9.91M
June 01, 2026	238	246.5	246.5	249.5	235.25	1.33M