GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/04/2020 666.00p 670.00p 653.00p 665.00p 156177
27/04/2020 651.00p 673.60p 651.00p 663.00p 132937
24/04/2020 631.00p 668.34p 627.00p 656.00p 194825
23/04/2020 605.00p 649.00p 605.00p 638.00p 177162
22/04/2020 685.00p 685.00p 612.00p 625.00p 575097
21/04/2020 665.00p 673.25p 651.00p 658.00p 433078
20/04/2020 673.00p 691.00p 659.00p 665.00p 1241818
17/04/2020 609.00p 675.00p 609.00p 674.00p 407736
16/04/2020 640.00p 650.00p 600.00p 632.00p 225086
15/04/2020 632.00p 638.95p 606.00p 623.00p 177863
14/04/2020 678.00p 678.00p 614.00p 630.00p 399089
09/04/2020 633.00p 663.00p 612.20p 650.00p 519860
08/04/2020 593.00p 624.00p 580.20p 622.00p 206421
07/04/2020 520.00p 606.00p 520.00p 595.00p 333210
06/04/2020 506.00p 550.00p 506.00p 544.00p 240287
03/04/2020 547.00p 551.00p 496.00p 511.00p 251647
02/04/2020 545.00p 564.00p 539.00p 546.00p 195285
01/04/2020 555.00p 568.00p 552.00p 565.00p 103791
31/03/2020 585.00p 594.00p 561.00p 582.00p 584142
30/03/2020 610.00p 610.00p 532.00p 578.00p 553812
27/03/2020 586.00p 596.00p 570.00p 589.00p 130357
26/03/2020 605.00p 605.00p 578.87p 598.00p 281860
25/03/2020 550.00p 630.00p 542.00p 593.00p 1036913
24/03/2020 481.50p 546.00p 474.50p 546.00p 286763
23/03/2020 500.00p 506.06p 465.00p 474.00p 367822
20/03/2020 510.00p 555.77p 510.00p 515.00p 362473
19/03/2020 531.00p 537.30p 485.05p 492.50p 266967
18/03/2020 537.00p 539.00p 514.00p 530.00p 400671
17/03/2020 575.00p 575.00p 505.00p 551.00p 447306
16/03/2020 620.00p 620.00p 485.34p 553.00p 472590
13/03/2020 620.00p 639.00p 582.00p 593.00p 665143
12/03/2020 654.00p 659.00p 608.00p 615.00p 887243
11/03/2020 674.00p 689.00p 653.00p 668.00p 355523
10/03/2020 627.00p 670.00p 627.00p 670.00p 368340
09/03/2020 660.00p 660.00p 615.00p 634.00p 264661
06/03/2020 667.00p 678.00p 658.00p 669.00p 756392
05/03/2020 722.00p 722.00p 678.02p 685.00p 262608
04/03/2020 698.00p 710.00p 683.00p 707.00p 373220
03/03/2020 673.00p 705.00p 670.00p 687.00p 692654
02/03/2020 661.00p 671.00p 650.00p 665.00p 1092213
28/02/2020 644.00p 648.00p 615.00p 645.00p 408912
27/02/2020 659.00p 659.00p 641.98p 652.00p 332094
26/02/2020 652.00p 663.00p 648.00p 663.00p 545246
25/02/2020 674.00p 689.87p 651.00p 656.00p 265079
24/02/2020 690.00p 690.00p 668.20p 673.00p 244629
21/02/2020 696.00p 700.00p 688.00p 698.00p 285769
20/02/2020 695.00p 697.00p 688.31p 692.00p 170489
19/02/2020 698.00p 698.00p 682.00p 692.00p 86243
18/02/2020 697.00p 697.00p 686.00p 687.00p 171061
17/02/2020 694.00p 697.00p 685.00p 692.00p 211319
14/02/2020 710.00p 710.00p 690.00p 691.00p 395828
13/02/2020 687.00p 711.00p 687.00p 698.00p 263763
12/02/2020 698.00p 702.00p 695.00p 699.00p 1924618
11/02/2020 693.00p 699.00p 689.00p 695.00p 463737
10/02/2020 701.00p 705.00p 691.00p 694.00p 173583
07/02/2020 721.00p 721.00p 704.40p 705.00p 234300
06/02/2020 728.00p 729.00p 709.00p 719.00p 282779
05/02/2020 736.00p 745.00p 712.00p 716.00p 330076
04/02/2020 723.00p 745.00p 720.00p 730.00p 846182
03/02/2020 700.00p 724.00p 699.68p 720.00p 785149
31/01/2020 706.00p 719.00p 706.00p 711.00p 156675
30/01/2020 720.00p 720.00p 703.30p 715.00p 130903
29/01/2020 715.00p 720.00p 713.96p 717.00p 317941
28/01/2020 745.00p 745.00p 715.00p 718.00p 542150
27/01/2020 715.00p 731.00p 715.00p 728.00p 73876
24/01/2020 734.00p 747.00p 730.00p 732.00p 278702
23/01/2020 712.00p 751.00p 712.00p 732.00p 298535
22/01/2020 709.00p 732.00p 709.00p 730.00p 401579
21/01/2020 695.00p 722.00p 685.03p 720.00p 321311
20/01/2020 711.00p 714.50p 685.00p 700.00p 473685
17/01/2020 723.00p 734.00p 711.00p 723.00p 607924
16/01/2020 725.00p 725.00p 713.15p 722.00p 339784
15/01/2020 719.00p 729.00p 714.20p 720.00p 257773
14/01/2020 728.00p 729.20p 712.35p 717.00p 758725
13/01/2020 733.00p 744.00p 723.00p 731.00p 477724
10/01/2020 755.00p 755.00p 735.00p 745.00p 251900
09/01/2020 779.00p 789.40p 739.00p 749.00p 547515
08/01/2020 780.00p 780.00p 758.00p 760.00p 170307
07/01/2020 781.00p 800.00p 771.00p 779.00p 268344
06/01/2020 799.00p 800.00p 776.00p 800.00p 278946
03/01/2020 797.00p 802.00p 783.00p 797.00p 174160
02/01/2020 784.00p 800.00p 783.00p 799.00p 167865
31/12/2019 770.00p 803.00p 770.00p 780.00p 109522
30/12/2019 804.00p 804.00p 777.00p 789.00p 121595
27/12/2019 794.00p 806.00p 778.00p 779.00p 102170
24/12/2019 773.00p 792.00p 763.50p 790.00p 27642
23/12/2019 772.00p 778.00p 763.00p 776.00p 132312
20/12/2019 754.00p 774.00p 751.00p 774.00p 255080
19/12/2019 764.00p 767.00p 751.00p 755.00p 144573
18/12/2019 752.00p 759.00p 746.00p 756.00p 192229
17/12/2019 759.00p 763.00p 746.00p 752.00p 454241
16/12/2019 729.00p 758.00p 729.00p 755.00p 152835
13/12/2019 736.00p 744.95p 724.00p 738.00p 483532
12/12/2019 728.00p 740.00p 718.00p 722.00p 271823
11/12/2019 713.00p 722.70p 713.00p 720.00p 424939
10/12/2019 712.00p 722.00p 710.00p 721.00p 393268
09/12/2019 714.00p 723.00p 705.50p 723.00p 484948
06/12/2019 715.00p 719.00p 705.00p 713.00p 228486
05/12/2019 710.00p 719.00p 698.00p 717.00p 616757
04/12/2019 686.00p 700.00p 686.00p 698.00p 711203
03/12/2019 675.00p 691.00p 675.00p 685.00p 217674
02/12/2019 692.00p 692.00p 672.00p 676.00p 250291
29/11/2019 675.00p 691.20p 664.00p 676.00p 497524
28/11/2019 710.00p 710.00p 668.00p 688.00p 1089322
27/11/2019 701.00p 712.00p 688.00p 700.00p 1065966
26/11/2019 655.00p 728.13p 647.00p 713.00p 6406908
25/11/2019 648.00p 669.00p 648.00p 664.00p 383892
22/11/2019 660.00p 670.00p 651.00p 668.00p 129656
21/11/2019 645.00p 666.00p 645.00p 656.00p 292513
20/11/2019 636.00p 667.00p 636.00p 664.00p 237450
19/11/2019 670.00p 670.00p 653.00p 658.00p 157316
18/11/2019 660.00p 681.00p 652.00p 665.00p 230993
15/11/2019 660.00p 660.00p 639.72p 657.00p 184749
14/11/2019 653.00p 661.00p 646.00p 658.00p 252409
13/11/2019 665.00p 665.00p 645.00p 657.00p 298435
12/11/2019 639.00p 659.00p 593.00p 655.00p 307675
11/11/2019 630.00p 637.00p 600.00p 632.00p 475779
08/11/2019 623.00p 625.00p 606.23p 623.00p 115726
07/11/2019 620.00p 627.00p 610.87p 627.00p 147585
06/11/2019 630.00p 630.00p 599.00p 619.00p 126532
05/11/2019 595.00p 619.00p 589.00p 613.00p 224832
04/11/2019 630.00p 630.00p 602.00p 609.00p 351516
01/11/2019 630.00p 630.00p 599.00p 615.00p 200407
31/10/2019 635.00p 635.00p 604.00p 604.00p 677193
30/10/2019 621.00p 626.32p 605.10p 613.00p 960765
29/10/2019 595.00p 614.00p 595.00p 614.00p 249754
28/10/2019 615.00p 622.00p 605.16p 621.00p 325154
25/10/2019 580.00p 607.00p 580.00p 606.00p 253227
24/10/2019 552.00p 623.00p 549.00p 602.00p 661918
23/10/2019 535.00p 538.81p 522.00p 527.00p 163536
22/10/2019 533.00p 540.00p 531.00p 534.00p 224321
21/10/2019 545.00p 545.00p 531.72p 540.00p 153759
18/10/2019 550.00p 550.00p 522.00p 527.00p 664979
17/10/2019 533.00p 537.00p 528.00p 530.00p 100064
16/10/2019 537.00p 544.00p 529.16p 537.00p 125870
15/10/2019 517.00p 538.00p 517.00p 537.00p 353691
14/10/2019 524.00p 530.00p 515.00p 520.00p 211155
11/10/2019 526.00p 533.00p 517.66p 524.00p 199365
10/10/2019 525.00p 541.41p 515.12p 518.00p 274974
09/10/2019 535.00p 544.00p 529.00p 530.00p 86318
08/10/2019 531.00p 560.00p 531.00p 536.00p 173365
07/10/2019 521.00p 550.80p 521.00p 545.00p 282789
04/10/2019 545.00p 545.00p 524.00p 537.00p 112539
03/10/2019 544.00p 544.00p 516.00p 522.00p 112046
02/10/2019 552.00p 552.00p 530.00p 532.00p 236237
01/10/2019 531.00p 552.00p 531.00p 550.00p 163039
30/09/2019 545.00p 551.23p 540.00p 542.00p 146203
27/09/2019 552.00p 552.00p 536.24p 547.00p 89701
26/09/2019 542.00p 547.00p 534.00p 540.00p 142286
25/09/2019 560.00p 560.00p 541.00p 541.00p 76360
24/09/2019 550.00p 565.00p 550.00p 557.00p 169233
23/09/2019 562.00p 566.00p 555.00p 556.00p 159222
20/09/2019 577.00p 577.50p 560.00p 560.00p 588297
19/09/2019 570.00p 574.00p 561.00p 570.00p 573709
18/09/2019 565.00p 565.00p 548.00p 561.00p 183429
17/09/2019 552.00p 564.00p 550.00p 552.00p 101996
16/09/2019 540.00p 558.76p 540.00p 555.00p 160907
13/09/2019 536.00p 548.00p 536.00p 544.00p 172653
12/09/2019 536.00p 544.00p 535.52p 538.00p 152592
11/09/2019 538.00p 550.00p 538.00p 542.00p 264954
10/09/2019 552.00p 560.52p 530.15p 543.00p 445986
09/09/2019 590.00p 590.00p 560.00p 560.00p 100128
06/09/2019 584.00p 587.12p 578.00p 585.00p 159191
05/09/2019 583.00p 588.00p 577.66p 588.00p 205932
04/09/2019 574.00p 589.00p 571.00p 583.00p 123288
03/09/2019 580.00p 584.00p 575.00p 580.00p 171090
02/09/2019 570.00p 586.00p 570.00p 581.00p 126765
30/08/2019 565.00p 584.00p 565.00p 577.00p 165459
29/08/2019 555.00p 580.00p 555.00p 571.00p 157380
28/08/2019 563.00p 567.00p 556.00p 560.00p 151222
27/08/2019 556.00p 566.00p 555.00p 559.00p 134043
23/08/2019 564.00p 568.00p 561.00p 563.00p 481272
22/08/2019 565.00p 573.20p 560.00p 562.00p 332088
21/08/2019 560.00p 577.00p 560.00p 571.00p 672741
20/08/2019 560.00p 564.95p 552.00p 560.00p 335194
19/08/2019 570.00p 570.00p 559.00p 562.00p 167398
16/08/2019 569.00p 569.00p 555.00p 563.00p 102455
15/08/2019 556.00p 568.90p 556.00p 560.00p 480415
14/08/2019 563.00p 573.00p 560.00p 562.00p 148087
13/08/2019 563.00p 572.00p 554.00p 565.00p 237969
12/08/2019 585.00p 585.00p 561.00p 562.00p 187662
09/08/2019 570.00p 580.00p 570.00p 578.00p 332197
08/08/2019 569.00p 573.00p 566.00p 573.00p 216989
07/08/2019 564.00p 567.00p 553.00p 565.00p 668592
06/08/2019 579.00p 579.14p 557.00p 557.00p 786910
05/08/2019 592.00p 600.00p 577.00p 580.00p 252997
02/08/2019 608.00p 608.00p 597.00p 600.00p 598183
01/08/2019 592.00p 607.00p 592.00p 607.00p 248782
31/07/2019 606.00p 607.70p 600.00p 600.00p 310746
30/07/2019 591.00p 604.00p 591.00p 599.00p 492096
29/07/2019 594.00p 606.80p 594.00p 601.00p 318841
26/07/2019 580.00p 599.00p 580.00p 596.00p 151686
25/07/2019 575.00p 600.00p 575.00p 595.00p 238891
24/07/2019 590.00p 590.00p 579.00p 584.00p 190889
23/07/2019 560.00p 587.00p 560.00p 583.00p 316801
22/07/2019 572.00p 575.00p 565.00p 572.00p 208238
19/07/2019 573.00p 574.16p 566.00p 571.00p 198481
18/07/2019 573.00p 573.00p 561.00p 565.00p 1080414
17/07/2019 578.00p 578.00p 548.00p 570.00p 231502
16/07/2019 540.00p 575.00p 540.00p 566.00p 361626

*Close Price adjusted for both dividends and splits