GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
05/11/2024 348.40p 349.40p 335.60p 347.60p 229959
04/11/2024 351.80p 352.40p 340.20p 343.40p 253573
01/11/2024 345.60p 345.60p 325.40p 343.40p 507307
31/10/2024 347.40p 351.40p 336.20p 340.20p 1276026
30/10/2024 312.60p 361.40p 312.20p 352.00p 2602411
29/10/2024 320.00p 321.40p 316.20p 318.40p 1111611
28/10/2024 310.00p 317.20p 307.20p 317.20p 614655
25/10/2024 315.00p 319.60p 310.00p 310.00p 554021
24/10/2024 322.00p 323.80p 314.20p 314.20p 574073
23/10/2024 315.00p 327.20p 315.00p 321.00p 575215
22/10/2024 317.60p 327.40p 315.20p 321.00p 308392
21/10/2024 322.00p 332.20p 318.80p 321.00p 378166
18/10/2024 324.00p 327.00p 319.60p 325.00p 444339
17/10/2024 315.00p 329.00p 312.20p 327.20p 1401724
16/10/2024 294.60p 295.40p 286.40p 289.20p 1057774
15/10/2024 297.60p 297.60p 288.20p 290.60p 331921
14/10/2024 300.40p 302.80p 287.40p 292.20p 272078
11/10/2024 297.60p 297.60p 290.44p 295.00p 333265
10/10/2024 294.00p 307.40p 284.32p 291.40p 1023961
09/10/2024 298.00p 304.80p 295.20p 295.20p 507277
08/10/2024 301.40p 308.60p 294.60p 297.40p 490395
07/10/2024 304.20p 311.80p 299.20p 300.20p 334555
04/10/2024 298.00p 310.00p 298.00p 304.00p 288894
03/10/2024 307.60p 316.00p 298.20p 299.00p 800461
02/10/2024 313.00p 317.80p 304.40p 308.00p 341925
01/10/2024 317.80p 317.80p 309.74p 312.00p 222197
30/09/2024 321.00p 321.00p 305.00p 311.00p 720437
27/09/2024 315.20p 319.60p 313.80p 317.60p 204723
26/09/2024 315.80p 319.20p 311.00p 314.80p 194362
25/09/2024 309.60p 317.40p 308.84p 312.40p 238908
24/09/2024 315.80p 321.00p 306.20p 312.40p 333623
23/09/2024 315.00p 320.80p 312.60p 312.60p 404404
20/09/2024 319.00p 319.00p 315.00p 317.00p 544835
19/09/2024 309.60p 320.27p 309.60p 307.80p 162430
18/09/2024 311.80p 317.80p 301.40p 307.80p 362658
17/09/2024 305.00p 317.00p 305.00p 313.40p 949975
16/09/2024 321.00p 321.00p 308.20p 309.20p 474184
13/09/2024 310.00p 318.93p 305.63p 316.00p 2549830
12/09/2024 311.00p 311.00p 305.40p 308.40p 485522
11/09/2024 304.60p 310.00p 303.20p 305.00p 994576
10/09/2024 316.60p 316.60p 303.00p 305.00p 1058070
09/09/2024 317.00p 317.40p 311.31p 312.60p 439189
06/09/2024 323.00p 323.00p 312.68p 314.00p 373990
05/09/2024 321.40p 323.80p 318.20p 321.00p 546925
04/09/2024 339.20p 339.20p 318.20p 321.40p 182929
03/09/2024 327.20p 330.52p 324.80p 325.20p 341370
02/09/2024 341.00p 343.56p 328.80p 328.80p 230833
30/08/2024 337.00p 347.00p 337.00p 343.60p 583333
29/08/2024 343.40p 343.53p 336.00p 338.80p 513171
28/08/2024 335.00p 340.00p 335.00p 337.00p 287862
27/08/2024 334.00p 341.20p 332.00p 339.00p 221027
23/08/2024 338.60p 340.40p 330.80p 336.00p 195452
22/08/2024 333.00p 337.00p 331.20p 332.20p 159564
21/08/2024 335.00p 338.40p 334.20p 336.80p 202525
20/08/2024 333.00p 340.00p 333.00p 335.00p 204776
19/08/2024 334.20p 338.60p 332.20p 334.80p 145396
16/08/2024 342.00p 343.41p 332.80p 334.80p 125264
15/08/2024 335.00p 341.00p 330.00p 341.00p 482680
14/08/2024 339.80p 340.00p 334.00p 335.20p 211400
13/08/2024 334.00p 338.80p 328.00p 335.00p 218804
12/08/2024 335.20p 346.59p 332.40p 334.00p 212882
09/08/2024 327.00p 339.80p 327.00p 333.80p 172507
08/08/2024 329.00p 337.85p 325.60p 331.80p 272725
07/08/2024 327.40p 334.00p 327.12p 332.80p 224158
06/08/2024 316.00p 331.80p 315.60p 326.80p 1230957
05/08/2024 334.00p 345.00p 313.00p 315.60p 1710920
02/08/2024 344.40p 354.80p 336.00p 341.80p 498725
01/08/2024 348.00p 353.80p 345.20p 347.20p 352849
31/07/2024 350.80p 351.00p 345.60p 348.20p 294603
30/07/2024 345.00p 349.20p 333.60p 347.40p 434697
29/07/2024 350.00p 350.00p 337.40p 337.80p 199853
26/07/2024 339.80p 350.90p 336.00p 344.00p 1010314
25/07/2024 342.20p 347.70p 337.90p 346.40p 416617
24/07/2024 342.00p 348.40p 342.00p 347.00p 307918
23/07/2024 341.00p 346.80p 338.00p 346.80p 346481
22/07/2024 342.00p 348.20p 339.80p 342.80p 254375
19/07/2024 343.40p 347.80p 332.67p 341.20p 332333
18/07/2024 342.80p 348.80p 336.00p 344.00p 708195
17/07/2024 348.00p 348.00p 337.00p 337.00p 198161
16/07/2024 347.00p 348.80p 341.80p 345.20p 700845
15/07/2024 352.60p 352.87p 348.00p 349.00p 171750
12/07/2024 347.00p 358.80p 347.00p 352.60p 292116
11/07/2024 344.00p 353.40p 344.00p 352.00p 289443
10/07/2024 342.60p 349.39p 341.20p 346.80p 466167
09/07/2024 351.60p 352.09p 342.70p 344.00p 844303
08/07/2024 366.00p 366.40p 350.00p 350.40p 677423
05/07/2024 351.20p 366.80p 351.20p 358.80p 801312
04/07/2024 342.20p 355.00p 342.20p 354.80p 359873
03/07/2024 348.00p 353.00p 342.20p 348.20p 435663
02/07/2024 338.00p 355.40p 332.20p 352.00p 1574111
01/07/2024 345.00p 345.00p 337.00p 337.00p 461448
28/06/2024 340.00p 341.00p 336.00p 339.80p 633963
27/06/2024 334.00p 342.80p 334.00p 341.00p 280569
26/06/2024 337.80p 340.23p 335.58p 336.00p 1465429
25/06/2024 339.00p 340.97p 334.00p 338.00p 901532
24/06/2024 338.00p 347.39p 336.60p 340.00p 767932
21/06/2024 345.00p 349.40p 338.40p 341.40p 761592
20/06/2024 342.00p 345.80p 339.80p 345.40p 868177
19/06/2024 348.80p 353.60p 346.40p 348.80p 489481
18/06/2024 346.80p 352.00p 345.80p 352.00p 224836
17/06/2024 346.20p 348.40p 336.60p 348.40p 1131910
14/06/2024 348.60p 355.00p 335.00p 337.00p 751086
13/06/2024 350.20p 354.80p 345.80p 351.00p 598533
12/06/2024 344.00p 355.68p 336.23p 350.00p 753047
11/06/2024 345.00p 356.20p 328.40p 331.80p 1940238
10/06/2024 345.40p 346.80p 335.60p 346.00p 420433
07/06/2024 354.80p 354.80p 341.00p 343.80p 443131
06/06/2024 354.00p 354.00p 346.20p 347.20p 342095
05/06/2024 347.40p 356.20p 347.40p 348.60p 551990
04/06/2024 340.00p 351.80p 340.00p 348.20p 404454
03/06/2024 345.00p 352.00p 341.80p 345.60p 361801
31/05/2024 343.80p 348.80p 339.80p 344.60p 1352562
30/05/2024 355.00p 355.00p 340.40p 341.60p 364094
29/05/2024 355.00p 355.00p 343.00p 347.00p 293664
28/05/2024 355.00p 355.00p 342.40p 342.40p 393218
24/05/2024 340.00p 354.40p 338.86p 350.80p 625396
23/05/2024 353.00p 353.00p 334.60p 343.00p 780482
22/05/2024 350.00p 353.40p 344.20p 345.20p 298764
21/05/2024 353.00p 353.00p 340.00p 345.00p 280134
20/05/2024 337.00p 357.00p 337.00p 346.00p 1401667
17/05/2024 334.80p 335.60p 329.00p 332.40p 503268
16/05/2024 329.80p 334.80p 321.60p 332.00p 804904
15/05/2024 325.00p 335.40p 318.80p 325.80p 1065020
14/05/2024 324.80p 324.80p 316.00p 322.00p 533978
13/05/2024 318.80p 322.22p 313.23p 316.20p 388966
10/05/2024 320.00p 320.20p 309.52p 319.00p 517234
09/05/2024 315.80p 320.00p 313.00p 313.20p 404269
08/05/2024 308.00p 315.80p 307.40p 315.00p 928767
07/05/2024 304.60p 313.80p 303.00p 310.60p 550959
03/05/2024 299.60p 306.80p 298.20p 303.60p 673098
02/05/2024 295.60p 299.60p 291.20p 299.00p 283201
01/05/2024 285.20p 294.60p 285.00p 294.20p 866228
30/04/2024 286.80p 290.60p 285.37p 287.80p 481698
29/04/2024 287.00p 288.60p 283.27p 288.40p 3095027
26/04/2024 289.00p 299.40p 285.20p 288.00p 694506
25/04/2024 305.00p 305.00p 288.60p 290.20p 445560
24/04/2024 299.20p 304.24p 291.80p 302.60p 1304097
23/04/2024 285.00p 303.98p 283.20p 301.00p 2848538
22/04/2024 254.80p 260.00p 254.80p 258.80p 483065
19/04/2024 249.00p 256.60p 245.20p 253.00p 461128
18/04/2024 247.20p 255.60p 246.20p 250.00p 454864
17/04/2024 251.00p 253.19p 244.40p 249.80p 327927
16/04/2024 261.00p 262.50p 250.00p 251.40p 612643
15/04/2024 263.00p 268.40p 262.20p 264.80p 1303415
12/04/2024 268.60p 273.60p 265.00p 265.20p 1032348
11/04/2024 261.80p 268.40p 261.80p 267.00p 536083
10/04/2024 264.20p 268.80p 258.40p 261.80p 513472
09/04/2024 266.60p 267.80p 262.80p 262.80p 393457
08/04/2024 262.40p 267.00p 262.00p 266.40p 194585
05/04/2024 260.00p 265.00p 259.00p 263.40p 283521
04/04/2024 263.60p 266.40p 260.80p 265.00p 261507
03/04/2024 263.60p 267.60p 260.80p 264.20p 474035
02/04/2024 274.80p 274.80p 263.80p 264.40p 752776
28/03/2024 270.20p 272.60p 267.20p 272.40p 555276
27/03/2024 264.60p 270.80p 262.60p 268.00p 1243692
26/03/2024 267.00p 272.20p 263.44p 266.40p 371158
25/03/2024 264.00p 268.20p 261.60p 267.00p 443955
22/03/2024 267.20p 268.80p 263.20p 267.00p 326672
21/03/2024 264.00p 269.80p 260.00p 266.00p 944051
20/03/2024 263.00p 266.40p 263.00p 262.00p 734721
19/03/2024 263.00p 267.80p 258.80p 266.40p 1053743
18/03/2024 265.80p 265.80p 262.00p 264.60p 738815
15/03/2024 270.00p 270.00p 263.20p 263.20p 785357
14/03/2024 275.00p 275.00p 266.80p 267.80p 469390
13/03/2024 275.00p 279.80p 271.78p 271.80p 502924
12/03/2024 271.40p 280.40p 270.00p 277.60p 845424
11/03/2024 269.00p 271.80p 264.43p 271.40p 375329
08/03/2024 260.20p 269.77p 259.80p 266.00p 13754261
07/03/2024 262.00p 266.41p 260.00p 263.00p 962216
06/03/2024 260.80p 270.00p 260.80p 262.60p 355980
05/03/2024 269.00p 269.80p 261.00p 263.40p 736066
04/03/2024 287.00p 287.00p 266.80p 270.60p 2855428
01/03/2024 277.20p 287.80p 277.20p 286.80p 191196
29/02/2024 281.20p 286.20p 277.64p 283.80p 553222
28/02/2024 279.00p 284.60p 275.60p 278.80p 666687
27/02/2024 282.20p 284.60p 276.20p 284.20p 595034
26/02/2024 285.40p 290.40p 280.80p 280.80p 529206
23/02/2024 293.60p 293.60p 284.60p 288.40p 577621
22/02/2024 278.60p 291.40p 278.60p 291.40p 281189
21/02/2024 285.20p 285.20p 276.40p 280.60p 838067
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

*Close Price adjusted for both dividends and splits