GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/12/2020 863.00p 908.51p 847.42p 886.00p 543141
10/12/2020 930.00p 930.00p 875.00p 896.00p 577314
09/12/2020 900.00p 929.00p 881.00p 907.00p 725315
08/12/2020 890.00p 917.89p 865.00p 888.00p 327104
07/12/2020 900.00p 900.00p 879.00p 900.00p 375612
04/12/2020 897.00p 900.00p 853.00p 891.00p 216078
03/12/2020 864.00p 880.00p 859.00p 880.00p 304632
02/12/2020 861.00p 865.00p 832.00p 865.00p 159101
01/12/2020 853.00p 861.00p 843.00p 856.00p 164791
30/11/2020 789.00p 846.00p 789.00p 845.00p 415317
27/11/2020 798.00p 811.00p 784.00p 799.00p 163852
26/11/2020 823.00p 830.00p 802.00p 810.00p 448103
25/11/2020 835.00p 857.00p 812.00p 816.00p 272939
24/11/2020 851.00p 862.00p 834.00p 842.00p 516507
23/11/2020 881.00p 882.00p 848.00p 859.00p 196867
20/11/2020 865.00p 890.00p 838.00p 871.00p 251607
19/11/2020 808.00p 854.00p 795.00p 851.00p 480752
18/11/2020 811.00p 832.00p 802.00p 804.00p 472623
17/11/2020 830.00p 856.00p 803.00p 830.00p 640774
16/11/2020 816.00p 850.00p 806.00p 814.00p 224012
13/11/2020 801.00p 822.95p 801.00p 808.00p 219988
12/11/2020 812.00p 840.77p 800.00p 815.00p 265543
10/11/2020 876.00p 879.00p 814.00p 822.00p 392598
09/11/2020 889.00p 907.00p 853.00p 860.00p 269528
06/11/2020 873.00p 894.00p 873.00p 885.00p 176908
05/11/2020 908.00p 914.00p 884.00p 885.00p 221335
04/11/2020 878.00p 904.00p 849.00p 900.00p 560958
03/11/2020 904.00p 907.00p 870.00p 873.00p 953878
02/11/2020 892.00p 906.00p 874.22p 893.00p 163699
30/10/2020 880.00p 896.00p 871.00p 889.00p 162770
29/10/2020 860.00p 898.00p 849.00p 883.00p 432291
28/10/2020 873.00p 876.00p 852.00p 875.00p 221342
27/10/2020 868.00p 893.00p 859.22p 879.00p 387005
26/10/2020 860.00p 889.00p 858.00p 865.00p 327591
23/10/2020 887.00p 891.00p 848.82p 872.00p 864877
22/10/2020 910.00p 982.00p 875.00p 889.00p 927280
21/10/2020 880.00p 881.00p 860.00p 871.00p 288655
20/10/2020 874.00p 914.00p 855.15p 875.00p 444213
19/10/2020 830.00p 840.00p 817.00p 837.00p 416443
16/10/2020 807.00p 832.00p 802.00p 820.00p 426428
15/10/2020 812.00p 820.50p 789.00p 800.00p 349335
14/10/2020 814.00p 843.00p 796.00p 814.00p 185615
13/10/2020 810.00p 813.00p 786.00p 807.00p 249893
12/10/2020 760.00p 808.00p 760.00p 807.00p 201130
09/10/2020 779.00p 786.00p 758.00p 786.00p 106743
08/10/2020 760.00p 776.00p 744.00p 769.00p 330091
07/10/2020 725.00p 764.00p 719.00p 760.00p 341320
06/10/2020 725.00p 725.00p 706.00p 719.00p 183770
05/10/2020 711.00p 724.00p 696.96p 711.00p 140902
02/10/2020 701.00p 724.00p 689.00p 705.00p 167774
01/10/2020 701.00p 710.00p 698.00p 700.00p 75922
30/09/2020 708.00p 715.87p 691.00p 702.00p 128280
29/09/2020 673.00p 712.00p 673.00p 704.00p 93862
28/09/2020 680.00p 724.00p 680.00p 709.00p 145682
25/09/2020 705.00p 707.00p 681.00p 695.00p 100746
24/09/2020 701.00p 702.43p 681.00p 694.00p 285996
23/09/2020 727.00p 727.00p 701.00p 701.00p 140419
22/09/2020 723.00p 729.45p 707.00p 708.00p 151649
21/09/2020 723.00p 725.28p 706.00p 718.00p 136752
18/09/2020 723.00p 735.00p 709.40p 722.00p 159328
17/09/2020 721.00p 727.80p 714.00p 721.00p 96219
16/09/2020 708.00p 735.00p 708.00p 721.00p 481642
15/09/2020 728.00p 728.00p 714.00p 722.00p 112769
14/09/2020 716.00p 727.00p 707.00p 717.00p 103120
11/09/2020 727.00p 727.00p 710.00p 710.00p 43640
10/09/2020 712.00p 721.00p 698.72p 716.00p 95330
09/09/2020 724.00p 724.00p 699.00p 715.00p 127271
08/09/2020 721.00p 756.00p 697.00p 719.00p 120846
07/09/2020 719.00p 733.29p 714.00p 719.00p 132827
04/09/2020 760.00p 760.00p 712.00p 718.00p 194919
03/09/2020 760.00p 768.00p 738.00p 739.00p 269055
02/09/2020 750.00p 756.00p 730.00p 745.00p 218634
01/09/2020 720.00p 762.00p 720.00p 732.00p 125852
28/08/2020 731.00p 749.00p 718.00p 730.00p 217373
27/08/2020 720.00p 732.00p 718.00p 731.00p 158209
26/08/2020 720.00p 732.00p 712.00p 730.00p 109459
25/08/2020 746.00p 762.00p 710.00p 722.00p 123079
24/08/2020 744.00p 764.00p 719.00p 724.00p 451752
21/08/2020 732.00p 740.00p 710.00p 718.00p 168341
20/08/2020 750.00p 750.00p 724.00p 730.00p 57027
19/08/2020 727.00p 749.00p 714.00p 731.00p 84749
18/08/2020 756.00p 759.00p 724.00p 730.00p 59913
17/08/2020 742.00p 764.00p 719.00p 732.00p 96499
14/08/2020 758.00p 758.00p 721.00p 721.00p 155660
13/08/2020 769.00p 769.00p 742.00p 750.00p 302257
12/08/2020 799.00p 799.00p 764.00p 769.00p 243135
11/08/2020 756.00p 801.00p 756.00p 785.00p 433353
10/08/2020 737.00p 780.00p 735.00p 775.00p 340191
07/08/2020 682.00p 738.00p 682.00p 731.00p 203677
06/08/2020 682.00p 725.00p 682.00p 715.00p 183741
05/08/2020 700.00p 720.00p 691.00p 720.00p 217641
04/08/2020 685.00p 693.00p 666.75p 688.00p 81823
03/08/2020 675.00p 696.00p 665.00p 685.00p 111185
31/07/2020 685.00p 685.00p 661.93p 668.00p 207185
30/07/2020 661.00p 673.00p 655.00p 667.00p 104016
29/07/2020 662.00p 669.55p 658.00p 663.00p 80296
28/07/2020 658.00p 674.00p 658.00p 664.00p 95967
27/07/2020 661.00p 681.00p 661.00p 661.00p 105131
24/07/2020 673.00p 678.94p 660.00p 673.00p 118436
23/07/2020 668.00p 678.00p 664.00p 672.00p 81187
22/07/2020 650.00p 687.50p 650.00p 670.00p 118996
21/07/2020 676.00p 686.00p 670.45p 679.00p 249500
20/07/2020 694.00p 694.00p 662.00p 668.00p 160332
17/07/2020 700.00p 700.00p 661.00p 675.00p 191239
16/07/2020 687.00p 693.76p 682.00p 683.00p 177927
14/07/2020 700.00p 724.90p 677.00p 686.00p 470893
13/07/2020 722.00p 722.00p 691.00p 700.00p 244764
10/07/2020 729.00p 729.00p 696.00p 701.00p 163325
09/07/2020 700.00p 709.00p 690.00p 700.00p 189289
08/07/2020 716.00p 725.00p 689.00p 701.00p 303872
07/07/2020 720.00p 724.00p 699.31p 717.00p 534395
06/07/2020 706.00p 706.00p 686.00p 705.00p 188554
03/07/2020 689.00p 700.00p 678.00p 693.00p 316694
02/07/2020 682.00p 690.00p 678.00p 689.00p 395127
01/07/2020 660.00p 679.00p 647.00p 678.00p 244374
30/06/2020 685.00p 700.00p 641.00p 672.00p 498656
29/06/2020 695.00p 713.00p 672.00p 673.00p 161470
26/06/2020 714.00p 719.00p 698.00p 705.00p 132143
25/06/2020 686.00p 715.00p 686.00p 702.00p 100899
24/06/2020 704.00p 724.87p 702.00p 714.00p 104192
23/06/2020 722.00p 735.00p 716.00p 734.00p 105742
22/06/2020 710.00p 730.00p 689.00p 720.00p 166713
19/06/2020 699.00p 709.00p 659.76p 703.00p 100325
18/06/2020 699.00p 699.00p 659.52p 684.00p 314994
17/06/2020 685.00p 695.00p 674.53p 695.00p 102957
16/06/2020 684.00p 684.00p 663.00p 670.00p 199835
15/06/2020 683.00p 683.00p 637.00p 645.00p 230900
12/06/2020 663.00p 685.00p 647.00p 657.00p 256963
11/06/2020 700.00p 700.00p 680.00p 683.00p 167653
10/06/2020 733.00p 733.00p 696.66p 705.00p 182284
09/06/2020 733.00p 733.00p 694.00p 704.00p 166046
08/06/2020 764.00p 764.00p 688.33p 700.00p 416565
05/06/2020 719.00p 763.00p 686.84p 760.00p 280492
04/06/2020 698.00p 707.00p 687.28p 704.00p 289877
03/06/2020 698.00p 698.00p 671.00p 693.00p 186795
02/06/2020 698.00p 698.00p 667.00p 677.00p 333999
29/05/2020 698.00p 698.00p 660.00p 667.00p 301539
28/05/2020 673.00p 687.00p 661.00p 669.00p 132916
27/05/2020 681.00p 691.20p 652.00p 652.00p 156703
26/05/2020 679.00p 695.00p 663.00p 673.00p 124434
25/05/2020 682.00p 682.00p 658.00p 676.00p 119346
22/05/2020 682.00p 682.00p 658.00p 676.00p 119346
21/05/2020 667.00p 678.00p 656.64p 668.00p 184482
20/05/2020 665.00p 667.00p 644.00p 663.00p 135554
19/05/2020 675.00p 675.00p 648.00p 652.00p 148274
18/05/2020 657.00p 660.00p 638.08p 656.00p 126909
15/05/2020 590.00p 635.00p 590.00p 627.00p 167081
14/05/2020 637.00p 637.00p 604.32p 611.00p 175109
13/05/2020 631.00p 660.00p 630.63p 645.00p 158324
12/05/2020 658.00p 672.01p 652.00p 657.00p 270942
11/05/2020 685.00p 685.00p 660.00p 674.00p 175061
08/05/2020 670.00p 672.00p 660.00p 670.00p 383272
07/05/2020 670.00p 672.00p 660.00p 670.00p 383272
06/05/2020 670.00p 670.00p 657.00p 659.00p 133124
05/05/2020 655.00p 668.00p 649.00p 660.00p 150752
04/05/2020 626.00p 660.00p 626.00p 648.00p 161673
01/05/2020 670.00p 670.00p 633.33p 650.00p 202451
30/04/2020 665.00p 700.58p 665.00p 675.00p 160873
29/04/2020 670.00p 692.00p 650.00p 690.00p 239151
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

*Close Price adjusted for both dividends and splits