GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/08/2025 215.00p 217.00p 210.50p 211.50p 839762
20/08/2025 223.00p 223.00p 214.50p 214.50p 512882
19/08/2025 219.50p 223.50p 219.50p 223.00p 463640
18/08/2025 224.00p 225.00p 217.50p 218.50p 599423
15/08/2025 220.50p 227.50p 220.50p 222.50p 511351
14/08/2025 217.00p 223.50p 217.00p 220.00p 1339116
13/08/2025 222.00p 224.00p 217.93p 219.00p 626181
12/08/2025 220.00p 230.50p 219.50p 221.00p 577241
11/08/2025 228.50p 228.50p 221.00p 222.00p 552892
08/08/2025 225.50p 226.00p 218.50p 225.00p 1171417
07/08/2025 231.00p 231.00p 224.00p 225.00p 1032549
06/08/2025 233.50p 233.50p 223.50p 224.50p 366358
05/08/2025 227.00p 229.50p 223.50p 223.50p 571313
04/08/2025 226.50p 230.50p 223.74p 226.00p 594648
01/08/2025 243.50p 243.50p 227.00p 227.00p 1283967
31/07/2025 229.50p 235.50p 229.50p 234.00p 2546157
30/07/2025 227.00p 231.50p 225.91p 230.50p 3422790
29/07/2025 232.50p 232.50p 227.00p 227.00p 598890
28/07/2025 238.00p 242.00p 230.00p 230.50p 718909
25/07/2025 237.00p 240.50p 231.50p 232.50p 604053
24/07/2025 237.50p 241.00p 235.50p 237.50p 955729
23/07/2025 234.50p 238.50p 232.01p 235.50p 2368957
22/07/2025 235.00p 242.13p 230.50p 233.50p 1389116
21/07/2025 227.50p 233.13p 227.00p 230.00p 1550971
18/07/2025 231.00p 234.50p 227.50p 227.50p 352321
17/07/2025 234.00p 236.00p 229.50p 232.00p 477598
16/07/2025 234.50p 238.00p 230.00p 234.50p 663230
15/07/2025 235.00p 240.00p 233.00p 234.00p 909310
14/07/2025 235.00p 241.00p 235.00p 236.00p 1331741
11/07/2025 236.00p 240.50p 236.00p 237.50p 564300
10/07/2025 235.00p 243.00p 235.00p 239.50p 1295621
09/07/2025 232.50p 240.00p 230.00p 236.50p 3770074
08/07/2025 230.00p 233.00p 227.00p 231.00p 1262334
07/07/2025 230.50p 230.50p 226.55p 228.00p 723553
04/07/2025 232.50p 236.00p 228.00p 228.00p 699292
03/07/2025 232.00p 237.00p 229.41p 235.00p 2184943
02/07/2025 235.50p 240.00p 229.00p 230.00p 1567703
01/07/2025 237.00p 237.00p 229.50p 234.50p 2716194
30/06/2025 235.00p 242.00p 234.50p 236.50p 431653
27/06/2025 236.00p 242.50p 236.00p 240.00p 772609
26/06/2025 238.00p 238.00p 231.00p 236.00p 1438754
25/06/2025 232.50p 241.00p 232.00p 234.00p 803460
24/06/2025 237.00p 242.50p 235.00p 235.50p 2197072
23/06/2025 235.50p 237.50p 231.00p 233.00p 791603
20/06/2025 234.00p 239.72p 234.00p 237.00p 2455604
19/06/2025 242.00p 243.00p 234.00p 238.00p 1015622
18/06/2025 242.00p 247.00p 239.00p 245.00p 1234646
17/06/2025 240.00p 241.00p 234.00p 240.00p 866544
16/06/2025 235.00p 244.50p 235.00p 239.00p 981966
13/06/2025 240.00p 240.50p 234.50p 237.50p 2286110
12/06/2025 247.00p 249.50p 236.00p 243.50p 1650795
11/06/2025 245.00p 255.00p 244.50p 247.50p 1541733
10/06/2025 260.00p 260.00p 236.47p 246.00p 3916000
09/06/2025 272.00p 279.50p 269.45p 271.00p 1753537
06/06/2025 271.00p 279.50p 271.00p 273.00p 646593
05/06/2025 267.00p 279.00p 267.00p 278.00p 553525
04/06/2025 278.00p 285.00p 273.00p 274.50p 693218
03/06/2025 267.00p 280.50p 267.00p 279.00p 606826
02/06/2025 274.50p 276.76p 268.50p 272.50p 591059
30/05/2025 275.50p 278.00p 272.96p 275.00p 721968
29/05/2025 277.00p 278.35p 272.50p 273.50p 539594
28/05/2025 269.50p 277.50p 269.50p 272.50p 969915
27/05/2025 273.00p 278.50p 270.00p 274.50p 463896
23/05/2025 277.50p 279.00p 264.00p 268.50p 943890
22/05/2025 270.50p 276.00p 268.50p 273.50p 588646
21/05/2025 285.50p 286.00p 268.94p 270.50p 842932
20/05/2025 280.00p 287.50p 280.00p 285.00p 558323
19/05/2025 287.50p 290.50p 278.02p 282.50p 894299
16/05/2025 285.50p 292.00p 283.50p 290.50p 2234052
15/05/2025 277.00p 291.50p 277.00p 283.50p 1416618
14/05/2025 279.00p 283.00p 271.00p 280.50p 1062638
13/05/2025 275.00p 284.50p 275.00p 276.00p 866598
12/05/2025 283.00p 287.00p 275.50p 278.50p 995610
09/05/2025 278.00p 283.00p 275.50p 278.50p 4180275
08/05/2025 258.50p 290.77p 258.00p 280.00p 3398562
07/05/2025 259.50p 269.50p 255.50p 256.00p 1605557
06/05/2025 254.00p 262.00p 248.50p 261.50p 2432130
02/05/2025 252.00p 257.00p 249.50p 254.00p 707345
01/05/2025 246.00p 252.50p 243.78p 251.50p 770488
30/04/2025 241.00p 244.50p 233.00p 244.50p 5426519
29/04/2025 238.50p 240.00p 233.50p 234.50p 614724
28/04/2025 225.00p 235.50p 225.00p 235.00p 1209444
25/04/2025 230.50p 241.50p 227.50p 229.00p 1533953
24/04/2025 245.00p 245.00p 210.00p 227.00p 7249702
23/04/2025 250.00p 270.00p 250.00p 264.50p 724048
22/04/2025 253.00p 257.50p 250.15p 257.50p 384594
17/04/2025 264.00p 265.50p 253.50p 256.50p 603673
16/04/2025 268.00p 271.45p 259.00p 266.00p 792892
15/04/2025 263.00p 273.50p 262.00p 270.50p 656280
14/04/2025 254.50p 264.50p 253.50p 263.50p 670125
11/04/2025 253.50p 258.00p 247.00p 249.00p 617242
10/04/2025 260.00p 265.00p 252.25p 253.00p 2740954
09/04/2025 240.50p 247.00p 233.66p 239.50p 1379062
08/04/2025 255.00p 255.00p 242.50p 247.00p 1443595
07/04/2025 262.50p 262.50p 243.49p 243.50p 1873522
04/04/2025 278.50p 288.08p 261.50p 266.50p 714769
03/04/2025 290.50p 294.50p 282.00p 283.50p 386554
02/04/2025 291.00p 297.00p 289.00p 296.50p 307709
01/04/2025 295.00p 299.50p 291.00p 292.50p 602852
31/03/2025 297.00p 306.00p 290.11p 294.60p 284011
28/03/2025 306.00p 306.30p 299.20p 301.60p 342524
27/03/2025 314.00p 314.00p 299.83p 306.00p 736828
26/03/2025 310.00p 311.00p 306.82p 309.20p 665467
25/03/2025 303.00p 308.60p 303.00p 307.40p 261972
24/03/2025 308.00p 308.00p 299.60p 303.60p 248831
21/03/2025 305.00p 307.60p 300.40p 300.40p 493268
20/03/2025 308.40p 309.80p 302.00p 305.00p 257579
19/03/2025 310.00p 310.00p 300.00p 307.20p 428382
18/03/2025 302.00p 304.60p 297.60p 303.00p 404172
17/03/2025 302.00p 305.00p 296.20p 297.00p 1411325
14/03/2025 300.00p 301.00p 292.00p 301.00p 378459
13/03/2025 295.00p 299.00p 290.60p 297.20p 715950
12/03/2025 293.80p 298.40p 291.80p 293.00p 507885
11/03/2025 304.00p 304.00p 293.60p 293.80p 898817
10/03/2025 308.00p 308.00p 295.10p 297.60p 373924
07/03/2025 307.00p 307.81p 300.20p 306.00p 604661
06/03/2025 313.80p 317.80p 305.60p 308.00p 287820
05/03/2025 317.00p 319.80p 308.00p 312.60p 500237
04/03/2025 323.00p 323.00p 307.80p 309.20p 832315
03/03/2025 321.00p 323.80p 315.20p 321.40p 326922
28/02/2025 325.00p 325.00p 318.60p 320.60p 487916
27/02/2025 333.00p 333.00p 319.40p 323.80p 389950
26/02/2025 330.60p 331.80p 323.80p 327.00p 1089053
25/02/2025 331.00p 343.40p 325.06p 326.20p 608307
24/02/2025 347.80p 349.00p 332.40p 335.60p 1804670
21/02/2025 355.00p 356.20p 348.00p 348.00p 524887
20/02/2025 355.40p 357.60p 343.00p 347.20p 633020
19/02/2025 360.20p 367.00p 355.00p 357.00p 622516
18/02/2025 364.00p 364.80p 359.60p 361.00p 412032
17/02/2025 364.80p 365.87p 357.48p 362.80p 271719
14/02/2025 361.20p 368.42p 358.40p 361.00p 299970
13/02/2025 360.00p 363.60p 358.20p 360.20p 177148
12/02/2025 355.00p 360.40p 355.00p 357.00p 257982
11/02/2025 360.00p 368.80p 354.70p 356.00p 709140
10/02/2025 350.00p 362.80p 350.00p 362.20p 290945
07/02/2025 357.00p 357.00p 351.00p 353.40p 573346
06/02/2025 341.00p 355.40p 341.00p 354.20p 948583
05/02/2025 350.00p 350.00p 342.60p 347.40p 297750
04/02/2025 350.00p 350.00p 340.20p 345.80p 224360
03/02/2025 340.00p 348.00p 338.90p 343.00p 246583
31/01/2025 342.00p 351.00p 342.00p 348.80p 486921
30/01/2025 340.80p 349.00p 336.20p 343.60p 736405
29/01/2025 344.00p 350.00p 335.60p 339.00p 548323
28/01/2025 344.00p 348.40p 340.20p 344.60p 1176319
27/01/2025 342.80p 344.60p 334.42p 343.80p 722985
24/01/2025 348.00p 353.00p 338.60p 341.00p 227926
23/01/2025 341.00p 351.00p 340.60p 349.20p 559492
22/01/2025 336.00p 340.80p 333.60p 339.40p 825893
21/01/2025 337.00p 337.00p 330.00p 334.00p 279042
20/01/2025 335.00p 347.00p 333.80p 336.00p 822928
17/01/2025 341.80p 346.20p 337.60p 339.40p 959616
16/01/2025 330.00p 341.00p 330.00p 340.00p 368420
15/01/2025 329.00p 335.80p 324.73p 333.00p 316552
14/01/2025 326.00p 335.00p 325.20p 326.00p 350064
13/01/2025 345.80p 345.80p 325.79p 328.00p 828357
10/01/2025 337.00p 345.80p 337.00p 337.00p 470461
09/01/2025 337.00p 345.80p 336.18p 338.60p 791250
08/01/2025 342.40p 349.80p 336.40p 338.20p 447891
07/01/2025 345.00p 354.40p 343.60p 347.60p 557460
06/01/2025 355.00p 355.00p 345.00p 347.20p 156873
03/01/2025 344.40p 353.63p 344.40p 350.60p 293129
02/01/2025 343.60p 346.80p 340.20p 346.80p 279396
31/12/2024 336.00p 341.80p 336.00p 340.00p 220511
30/12/2024 343.40p 352.80p 338.20p 339.20p 88683
27/12/2024 344.80p 347.00p 337.58p 343.40p 105486
24/12/2024 340.00p 347.80p 340.00p 344.00p 80334
23/12/2024 350.00p 350.00p 340.40p 344.00p 94032
20/12/2024 341.40p 350.80p 337.00p 345.20p 380802
19/12/2024 347.40p 350.40p 338.40p 344.40p 292801
18/12/2024 345.00p 357.40p 345.00p 350.40p 241532
17/12/2024 367.00p 367.00p 345.40p 349.40p 403895
16/12/2024 351.00p 365.00p 351.00p 356.20p 748466
13/12/2024 369.20p 369.20p 355.00p 356.20p 234567
12/12/2024 368.40p 374.80p 359.20p 360.40p 245079
11/12/2024 361.00p 372.20p 361.00p 364.60p 305519
10/12/2024 379.80p 379.80p 361.00p 363.80p 396588
09/12/2024 380.80p 383.80p 367.80p 370.20p 250337
06/12/2024 385.00p 385.00p 374.60p 379.40p 241666
05/12/2024 385.00p 385.00p 373.80p 376.60p 795893
04/12/2024 371.20p 382.40p 371.20p 378.60p 566112
03/12/2024 383.00p 385.00p 375.00p 376.60p 447138
02/12/2024 379.40p 385.00p 376.20p 380.20p 401687
29/11/2024 376.00p 383.40p 372.56p 378.60p 1009409
28/11/2024 381.80p 381.80p 374.00p 374.00p 306156
27/11/2024 374.00p 382.20p 371.20p 375.00p 501943
26/11/2024 364.80p 380.00p 364.80p 376.40p 695094
25/11/2024 375.00p 377.60p 368.60p 374.60p 914827
22/11/2024 360.00p 370.00p 356.74p 370.00p 1056325
21/11/2024 345.00p 359.40p 345.00p 358.40p 242203
20/11/2024 370.00p 370.00p 350.00p 353.40p 2257883
19/11/2024 351.80p 368.00p 349.60p 363.00p 476847
18/11/2024 345.40p 345.40p 329.00p 341.40p 272017
15/11/2024 340.20p 344.80p 333.00p 336.60p 212505
14/11/2024 330.00p 339.20p 329.00p 336.00p 290779
13/11/2024 346.80p 346.80p 331.00p 334.80p 610653
12/11/2024 349.60p 350.00p 335.60p 335.60p 349029
11/11/2024 333.20p 345.60p 327.80p 345.60p 1189827
08/11/2024 332.00p 338.60p 324.60p 326.80p 703950
07/11/2024 345.80p 345.80p 335.00p 335.00p 446699
06/11/2024 355.80p 355.80p 334.20p 339.00p 586213

*Close Price adjusted for both dividends and splits