GB Group (GBG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GB Group

Date Open High Low Close* Volume
20/02/2024 283.80p 284.00p 275.60p 278.40p 461698
19/02/2024 285.00p 288.40p 282.80p 285.20p 344282
16/02/2024 292.40p 293.00p 283.80p 288.00p 266336
15/02/2024 286.80p 287.80p 283.00p 286.20p 475868
14/02/2024 283.00p 287.40p 282.60p 285.80p 223508
13/02/2024 287.00p 290.00p 281.00p 284.40p 333623
12/02/2024 288.40p 292.00p 285.00p 287.40p 441187
09/02/2024 285.00p 286.00p 280.20p 286.00p 1499762
08/02/2024 273.00p 282.40p 273.00p 281.40p 976269
07/02/2024 279.00p 279.00p 267.80p 269.80p 867961
06/02/2024 280.20p 284.40p 274.00p 277.80p 384301
05/02/2024 286.00p 292.80p 280.20p 280.20p 648861
02/02/2024 280.00p 293.40p 280.00p 292.40p 431242
01/02/2024 287.40p 288.80p 278.60p 284.00p 282884
31/01/2024 285.00p 285.00p 276.89p 281.80p 678271
30/01/2024 277.20p 287.00p 277.20p 280.40p 1246442
29/01/2024 279.00p 280.59p 271.40p 280.00p 440669
26/01/2024 270.00p 275.20p 268.20p 272.20p 207917
25/01/2024 271.80p 280.15p 271.20p 273.60p 345783
24/01/2024 263.00p 275.00p 263.00p 274.40p 1272505
23/01/2024 266.00p 272.80p 264.00p 265.00p 310505
22/01/2024 263.00p 267.60p 260.09p 266.20p 477853
19/01/2024 264.00p 267.00p 258.00p 259.20p 429815
18/01/2024 264.00p 265.80p 261.96p 264.00p 1107315
17/01/2024 264.60p 269.80p 258.00p 262.00p 433336
16/01/2024 265.00p 274.80p 261.60p 269.40p 338538
15/01/2024 272.00p 276.60p 265.20p 267.60p 435828
12/01/2024 271.00p 277.22p 271.00p 274.20p 362031
11/01/2024 280.00p 281.40p 270.00p 270.40p 519328
10/01/2024 271.40p 282.00p 271.40p 278.60p 1306837
09/01/2024 275.00p 287.00p 274.69p 278.80p 570689
08/01/2024 266.80p 274.80p 265.00p 273.00p 314460
05/01/2024 264.00p 272.00p 264.00p 267.20p 364061
04/01/2024 273.80p 273.80p 262.40p 267.00p 291802
03/01/2024 270.60p 276.40p 265.00p 267.60p 292448
02/01/2024 280.00p 280.00p 270.20p 271.20p 174998
29/12/2023 276.80p 280.20p 274.00p 274.00p 117380
28/12/2023 285.20p 285.20p 275.40p 277.00p 164694
27/12/2023 282.40p 283.00p 271.00p 283.00p 86871
22/12/2023 278.80p 280.45p 275.36p 277.40p 88156
21/12/2023 276.20p 279.60p 274.00p 277.20p 297747
20/12/2023 275.20p 278.00p 269.80p 278.00p 596019
19/12/2023 270.00p 272.60p 264.80p 267.00p 219411
18/12/2023 267.00p 267.20p 259.40p 264.20p 1575178
15/12/2023 260.00p 266.80p 259.80p 261.60p 783025
14/12/2023 250.00p 265.45p 250.00p 260.00p 675714
13/12/2023 250.00p 253.00p 247.00p 250.60p 207217
12/12/2023 250.00p 250.00p 245.40p 246.40p 275955
11/12/2023 247.80p 248.80p 242.00p 247.00p 699019
08/12/2023 243.80p 246.00p 237.40p 243.00p 445218
07/12/2023 250.00p 250.00p 237.00p 240.00p 393828
06/12/2023 240.00p 248.40p 238.40p 244.20p 512707
05/12/2023 238.80p 242.00p 232.00p 238.00p 287227
04/12/2023 229.00p 239.60p 229.00p 234.80p 316821
01/12/2023 236.00p 236.00p 228.00p 232.20p 1051309
30/11/2023 238.80p 244.00p 227.20p 231.40p 1243667
29/11/2023 249.80p 253.00p 239.40p 239.40p 467142
28/11/2023 250.00p 254.96p 236.00p 247.00p 1391220
27/11/2023 253.20p 260.60p 251.20p 256.00p 289834
24/11/2023 251.20p 254.00p 249.20p 253.00p 180300
23/11/2023 252.00p 253.60p 248.60p 253.00p 201410
22/11/2023 253.00p 257.80p 251.40p 252.00p 315280
21/11/2023 267.80p 267.80p 252.20p 253.80p 339088
20/11/2023 261.80p 269.80p 261.80p 263.60p 273058
17/11/2023 256.20p 266.00p 256.20p 264.00p 263462
16/11/2023 268.80p 268.80p 256.20p 258.00p 816105
15/11/2023 252.80p 267.20p 252.00p 260.00p 874751
14/11/2023 257.60p 257.60p 250.00p 252.00p 1184610
13/11/2023 260.00p 261.20p 248.40p 253.00p 492087
10/11/2023 262.00p 262.00p 252.00p 261.00p 488554
09/11/2023 258.00p 261.80p 255.60p 260.80p 349837
08/11/2023 255.00p 261.80p 253.00p 258.80p 429969
07/11/2023 248.00p 255.80p 247.80p 254.80p 282840
06/11/2023 250.00p 257.20p 249.40p 249.80p 317703
03/11/2023 249.80p 261.60p 245.60p 256.00p 783183
02/11/2023 239.60p 250.00p 239.60p 248.00p 683845
01/11/2023 239.00p 242.41p 234.36p 240.00p 449584
31/10/2023 232.00p 241.80p 229.80p 239.00p 478441
30/10/2023 226.80p 231.02p 226.80p 230.00p 248727
27/10/2023 229.00p 232.20p 226.99p 230.00p 246126
26/10/2023 226.00p 231.00p 224.80p 227.00p 401084
25/10/2023 228.00p 230.66p 225.00p 227.40p 332600
24/10/2023 231.00p 234.42p 225.20p 230.00p 303103
23/10/2023 225.00p 231.40p 223.60p 230.20p 488872
20/10/2023 232.20p 233.00p 222.60p 224.20p 937300
19/10/2023 233.00p 252.33p 227.00p 227.20p 2524345
18/10/2023 215.00p 225.00p 215.00p 217.00p 455440
17/10/2023 210.00p 219.00p 210.00p 218.20p 443467
16/10/2023 210.80p 214.80p 208.40p 213.20p 283818
13/10/2023 216.20p 217.80p 209.60p 211.40p 654293
12/10/2023 215.20p 226.40p 215.20p 217.20p 443862
11/10/2023 220.80p 223.80p 218.51p 221.80p 440277
10/10/2023 219.20p 224.49p 215.80p 222.40p 412182
09/10/2023 223.00p 229.20p 213.40p 216.00p 514018
06/10/2023 217.00p 222.60p 212.80p 222.60p 496345
05/10/2023 213.00p 219.00p 213.00p 215.80p 519801
04/10/2023 214.40p 221.80p 212.00p 213.00p 556630
03/10/2023 225.80p 225.80p 216.40p 217.00p 842250
02/10/2023 217.80p 227.00p 216.50p 222.40p 1520932
29/09/2023 210.60p 217.20p 209.60p 215.40p 1319293
28/09/2023 214.60p 216.20p 202.80p 208.40p 868659
27/09/2023 219.00p 220.80p 209.00p 213.60p 1793080
26/09/2023 219.80p 223.06p 215.00p 215.00p 579547
25/09/2023 220.20p 225.60p 219.60p 221.20p 571906
22/09/2023 219.00p 224.60p 217.00p 217.80p 181505
21/09/2023 221.40p 222.00p 215.40p 219.20p 345407
20/09/2023 217.00p 224.80p 217.00p 220.60p 533014
19/09/2023 218.40p 227.00p 216.40p 216.40p 401342
18/09/2023 221.00p 222.41p 217.55p 218.40p 393638
15/09/2023 221.40p 228.40p 221.36p 222.00p 662048
14/09/2023 222.20p 227.00p 217.00p 226.00p 1037635
13/09/2023 220.00p 222.60p 220.00p 221.60p 178630
12/09/2023 222.00p 223.20p 218.80p 221.40p 244969
11/09/2023 220.00p 225.00p 220.00p 221.40p 303311
08/09/2023 223.00p 225.22p 220.49p 222.00p 333552
07/09/2023 223.00p 226.90p 220.60p 222.00p 280909
06/09/2023 220.60p 226.16p 220.60p 224.00p 420931
05/09/2023 220.00p 225.60p 220.00p 224.60p 309907
04/09/2023 224.40p 229.00p 222.40p 223.20p 288217
01/09/2023 230.00p 230.00p 223.20p 224.40p 192232
31/08/2023 222.00p 232.20p 222.00p 227.40p 1767705
30/08/2023 229.60p 230.20p 225.00p 226.20p 356610
29/08/2023 223.00p 229.80p 223.00p 228.60p 623489
25/08/2023 227.80p 228.40p 223.00p 223.00p 543169
24/08/2023 226.00p 237.48p 226.00p 228.40p 393540
23/08/2023 224.00p 233.19p 224.00p 230.00p 244540
22/08/2023 230.80p 230.80p 224.60p 225.40p 325477
21/08/2023 227.80p 227.80p 223.80p 225.00p 497104
18/08/2023 228.80p 229.00p 221.40p 227.80p 470966
17/08/2023 234.00p 234.00p 221.17p 222.40p 367358
16/08/2023 229.60p 231.20p 226.20p 229.80p 317847
15/08/2023 232.00p 239.60p 226.20p 228.60p 565493
14/08/2023 240.00p 240.00p 228.60p 232.00p 326177
11/08/2023 235.80p 241.80p 231.00p 233.20p 670680
10/08/2023 235.00p 240.67p 231.80p 236.60p 435515
09/08/2023 235.20p 238.20p 232.00p 235.00p 620216
08/08/2023 240.00p 241.60p 234.40p 236.00p 552600
07/08/2023 245.20p 247.40p 240.00p 241.20p 567668
04/08/2023 244.00p 248.80p 243.80p 245.00p 312318
03/08/2023 245.00p 248.79p 241.70p 245.00p 411490
02/08/2023 250.00p 251.00p 239.80p 243.00p 2863466
01/08/2023 253.20p 254.98p 249.00p 252.80p 1374919
31/07/2023 250.00p 254.80p 250.00p 251.00p 285024
28/07/2023 254.40p 258.20p 253.20p 254.00p 189898
27/07/2023 255.60p 263.60p 253.53p 260.20p 328675
26/07/2023 250.20p 255.60p 249.97p 255.00p 307079
25/07/2023 251.00p 255.60p 249.60p 250.60p 559423
24/07/2023 250.20p 254.50p 250.08p 251.20p 341019
21/07/2023 260.00p 260.00p 250.75p 252.80p 542188
20/07/2023 260.00p 263.40p 250.00p 254.40p 1328923
19/07/2023 265.00p 269.20p 258.80p 262.60p 487945
18/07/2023 253.00p 261.00p 250.53p 261.00p 636788
17/07/2023 245.40p 255.00p 245.40p 251.40p 768085
14/07/2023 243.40p 254.11p 241.45p 251.40p 1405656
13/07/2023 239.80p 249.00p 238.41p 243.40p 875563
12/07/2023 222.20p 239.40p 221.79p 236.20p 2486380
11/07/2023 215.80p 223.01p 212.40p 221.20p 8131144
10/07/2023 223.00p 223.00p 213.20p 213.80p 1802942
07/07/2023 215.60p 223.20p 213.00p 220.00p 1118834
06/07/2023 220.40p 222.40p 213.00p 214.00p 931479
05/07/2023 230.00p 232.00p 219.00p 223.40p 1325417
04/07/2023 229.60p 232.80p 227.40p 231.80p 1015209
03/07/2023 230.80p 230.80p 224.00p 228.20p 813078
30/06/2023 234.80p 234.80p 228.00p 229.00p 1036021
29/06/2023 237.80p 237.80p 228.00p 228.60p 837063
28/06/2023 230.00p 233.40p 226.20p 230.80p 2494649
27/06/2023 238.60p 238.60p 229.00p 229.00p 822709
26/06/2023 235.00p 239.60p 232.20p 235.20p 781673
23/06/2023 240.00p 248.60p 235.00p 235.00p 686445
22/06/2023 246.20p 249.20p 239.80p 244.00p 876610
21/06/2023 257.60p 263.00p 249.00p 250.60p 1138301
20/06/2023 266.00p 266.00p 257.00p 258.00p 862052
19/06/2023 257.20p 265.20p 256.20p 261.80p 566275
16/06/2023 257.00p 270.00p 251.00p 260.00p 2005389
15/06/2023 273.40p 277.00p 246.00p 251.40p 4932078
14/06/2023 295.00p 295.00p 268.80p 286.60p 1524799
13/06/2023 288.00p 292.80p 288.00p 289.00p 2291894
12/06/2023 280.20p 292.00p 280.20p 288.00p 1350570
09/06/2023 289.00p 292.60p 279.20p 280.40p 1023292
08/06/2023 293.00p 295.60p 289.20p 289.40p 747316
07/06/2023 297.00p 298.60p 294.00p 296.20p 413345
06/06/2023 293.00p 300.00p 288.20p 295.20p 688168
05/06/2023 296.00p 298.20p 291.40p 291.40p 644627
02/06/2023 297.00p 298.80p 294.40p 295.40p 628476
01/06/2023 295.00p 298.60p 294.20p 296.00p 579702
31/05/2023 294.40p 297.60p 292.00p 296.60p 641949
30/05/2023 289.20p 298.60p 287.33p 295.00p 445042
26/05/2023 286.20p 290.20p 282.00p 288.00p 900999
25/05/2023 286.00p 291.00p 285.59p 286.80p 485631
24/05/2023 300.00p 302.80p 287.00p 287.40p 787678
23/05/2023 296.00p 304.00p 296.00p 303.00p 619659
22/05/2023 300.60p 301.20p 294.40p 297.00p 415424
19/05/2023 302.00p 309.60p 299.80p 301.00p 393639
18/05/2023 304.00p 307.40p 302.80p 305.00p 395220
17/05/2023 307.20p 313.00p 300.00p 302.00p 840176
16/05/2023 307.80p 308.60p 304.60p 308.00p 708054
15/05/2023 302.00p 306.00p 302.00p 306.00p 636542
12/05/2023 302.00p 308.00p 302.00p 305.80p 379253
11/05/2023 303.00p 307.60p 300.80p 304.00p 496562
10/05/2023 307.00p 310.40p 304.20p 304.60p 527171

*Close Price adjusted for both dividends and splits