GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/04/2023 299.00p 299.00p 292.60p 294.20p 1859591
17/04/2023 295.00p 301.80p 292.60p 295.00p 979644
14/04/2023 292.00p 298.80p 286.60p 292.00p 1167313
13/04/2023 288.00p 294.20p 281.40p 287.60p 1422115
12/04/2023 282.00p 289.80p 277.00p 284.20p 1200367
11/04/2023 282.40p 290.06p 281.80p 281.80p 1142656
06/04/2023 282.20p 287.60p 276.40p 285.00p 1213586
05/04/2023 291.00p 294.19p 280.40p 281.80p 672352
04/04/2023 295.00p 297.80p 288.80p 290.40p 492621
03/04/2023 301.00p 304.46p 293.20p 293.40p 536459
31/03/2023 303.00p 304.20p 299.60p 300.00p 681381
30/03/2023 295.00p 304.80p 295.00p 302.60p 1324824
29/03/2023 298.00p 304.80p 294.40p 298.20p 1320784
28/03/2023 305.00p 308.52p 295.20p 300.20p 566092
27/03/2023 317.80p 320.80p 305.71p 306.80p 677052
24/03/2023 324.80p 326.80p 313.40p 315.00p 847536
23/03/2023 318.00p 328.20p 309.60p 325.60p 1040498
22/03/2023 323.00p 323.00p 310.00p 310.00p 638600
21/03/2023 318.00p 325.20p 316.80p 318.40p 391354
20/03/2023 316.00p 323.40p 307.72p 318.20p 492149
17/03/2023 340.00p 345.40p 321.60p 321.60p 641358
16/03/2023 340.00p 340.00p 325.60p 337.80p 412321
15/03/2023 326.80p 339.80p 326.80p 330.80p 873075
14/03/2023 331.00p 334.80p 328.40p 333.60p 409808
13/03/2023 340.40p 342.80p 327.00p 332.20p 453449
10/03/2023 339.40p 343.60p 329.20p 336.00p 761997
09/03/2023 343.00p 345.20p 336.60p 343.00p 447696
08/03/2023 345.80p 346.00p 339.60p 345.00p 613323
07/03/2023 342.60p 347.40p 337.80p 347.20p 719317
06/03/2023 338.00p 344.20p 335.00p 341.00p 500273
03/03/2023 330.00p 345.00p 330.00p 341.00p 689284
02/03/2023 336.00p 345.80p 331.20p 332.80p 583135
01/03/2023 337.00p 342.40p 331.00p 341.00p 771789
28/02/2023 334.00p 355.10p 331.00p 334.00p 1584691
27/02/2023 319.00p 335.40p 317.80p 333.20p 552371
24/02/2023 319.60p 325.20p 314.40p 319.80p 882343
23/02/2023 320.00p 328.20p 313.40p 316.60p 1168742
22/02/2023 332.40p 337.00p 313.00p 314.40p 1753461
21/02/2023 300.00p 340.00p 300.00p 330.00p 4188696
20/02/2023 338.00p 349.00p 338.00p 344.20p 872834
17/02/2023 363.40p 363.80p 339.40p 339.60p 326115
16/02/2023 357.00p 362.40p 354.00p 358.60p 289124
15/02/2023 350.00p 355.80p 347.00p 354.40p 505483
14/02/2023 354.40p 355.40p 345.00p 346.80p 213497
13/02/2023 342.60p 351.60p 335.00p 349.20p 888598
10/02/2023 340.40p 346.20p 339.00p 340.60p 2563936
09/02/2023 353.80p 355.66p 345.00p 345.80p 323689
08/02/2023 366.80p 366.80p 349.20p 349.20p 320360
07/02/2023 366.40p 369.60p 353.60p 356.60p 246407
06/02/2023 372.20p 379.80p 362.80p 366.40p 467919
03/02/2023 375.00p 380.60p 360.20p 376.00p 637107
02/02/2023 354.00p 378.80p 354.00p 374.80p 725709
01/02/2023 355.00p 359.20p 348.20p 348.60p 420807
31/01/2023 349.00p 353.00p 343.75p 353.00p 416327
30/01/2023 340.00p 348.60p 340.00p 348.60p 242114
27/01/2023 344.60p 349.80p 336.20p 343.80p 198018
26/01/2023 332.00p 347.60p 332.00p 342.80p 893248
25/01/2023 340.00p 340.78p 329.00p 333.40p 536731
24/01/2023 345.00p 345.00p 332.00p 334.80p 459843
23/01/2023 348.00p 348.00p 338.60p 338.60p 501466
20/01/2023 357.00p 360.93p 340.00p 340.00p 848370
19/01/2023 348.00p 358.40p 345.00p 348.40p 818617
18/01/2023 355.00p 365.20p 354.40p 356.00p 794889
17/01/2023 352.60p 362.80p 352.60p 359.20p 716630
16/01/2023 367.40p 371.40p 359.60p 361.20p 1151337
13/01/2023 372.40p 380.40p 367.29p 370.00p 854070
12/01/2023 358.00p 372.60p 352.00p 370.00p 2121757
11/01/2023 344.40p 359.40p 338.38p 353.60p 924980
10/01/2023 346.60p 346.60p 332.98p 342.60p 310403
09/01/2023 342.60p 350.60p 335.00p 337.00p 834736
06/01/2023 348.60p 353.80p 339.10p 341.00p 556840
05/01/2023 346.20p 347.00p 330.20p 341.40p 473163
04/01/2023 325.00p 346.40p 322.60p 342.00p 871996
03/01/2023 315.00p 328.26p 315.00p 324.60p 367781
30/12/2022 322.40p 322.40p 314.40p 314.80p 186455
29/12/2022 314.00p 325.60p 314.00p 323.40p 360178
28/12/2022 320.20p 326.00p 315.00p 318.80p 471389
23/12/2022 321.00p 325.00p 320.60p 322.00p 64374
22/12/2022 323.80p 327.80p 320.00p 322.00p 369041
21/12/2022 320.00p 325.00p 314.20p 323.00p 490114
20/12/2022 319.40p 322.40p 311.40p 319.00p 2062585
19/12/2022 315.20p 321.20p 305.94p 318.80p 503496
16/12/2022 321.00p 321.40p 310.00p 314.00p 852292
15/12/2022 321.40p 325.80p 313.20p 315.40p 1081723
14/12/2022 328.40p 329.75p 318.60p 322.60p 356450
13/12/2022 319.40p 335.60p 310.40p 330.20p 844463
12/12/2022 310.00p 319.60p 307.20p 319.60p 834746
09/12/2022 319.00p 322.00p 312.00p 313.20p 1380783
08/12/2022 316.00p 322.80p 316.00p 319.80p 980536
07/12/2022 322.60p 325.40p 314.00p 320.00p 1564539
06/12/2022 333.20p 337.59p 321.20p 321.80p 1061897
05/12/2022 332.80p 341.00p 325.00p 330.00p 748917
02/12/2022 340.00p 349.80p 333.00p 339.00p 1459082
01/12/2022 320.00p 348.60p 320.00p 341.80p 1279568
30/11/2022 331.80p 346.40p 324.20p 324.20p 2253598
29/11/2022 335.80p 352.80p 312.40p 330.20p 2613202
28/11/2022 350.00p 355.80p 336.27p 350.00p 2144751
25/11/2022 378.40p 380.01p 349.20p 349.20p 1595441
24/11/2022 387.60p 392.40p 372.00p 377.80p 654779
23/11/2022 374.00p 380.00p 370.20p 378.60p 555884
22/11/2022 377.00p 380.00p 375.00p 375.60p 780100
21/11/2022 380.20p 385.68p 372.40p 380.20p 280118
18/11/2022 366.60p 383.20p 366.60p 381.00p 459591
17/11/2022 377.40p 381.20p 366.80p 374.20p 384671
16/11/2022 387.00p 387.30p 370.00p 375.40p 1471388
15/11/2022 397.20p 398.00p 384.80p 385.40p 543685
14/11/2022 402.80p 406.80p 394.00p 394.00p 444614
11/11/2022 390.00p 405.80p 390.00p 400.60p 1027017
10/11/2022 380.00p 409.20p 368.00p 400.00p 1506724
09/11/2022 382.00p 384.40p 367.80p 376.40p 391201
08/11/2022 377.20p 385.80p 375.00p 385.60p 420494
07/11/2022 376.00p 384.80p 371.20p 375.80p 929816
04/11/2022 374.20p 380.00p 370.40p 379.00p 400524
03/11/2022 386.00p 386.60p 369.20p 374.00p 321993
02/11/2022 373.00p 385.00p 372.40p 377.20p 870569
01/11/2022 386.00p 395.00p 379.00p 380.00p 289601
31/10/2022 393.60p 394.00p 378.00p 380.20p 625789
28/10/2022 370.00p 393.60p 370.00p 392.40p 733918
27/10/2022 372.80p 378.80p 366.70p 378.80p 604420
26/10/2022 361.20p 369.60p 352.60p 367.00p 628937
25/10/2022 333.00p 371.60p 330.00p 369.20p 3400847
24/10/2022 326.00p 344.60p 326.00p 333.40p 893379
21/10/2022 350.20p 359.40p 327.40p 330.00p 1926227
20/10/2022 411.00p 411.00p 327.00p 349.80p 5987675
19/10/2022 432.00p 436.36p 422.80p 430.80p 1097929
18/10/2022 430.00p 444.80p 425.60p 435.40p 4612527
17/10/2022 415.20p 440.00p 415.20p 429.00p 575660
14/10/2022 428.00p 437.91p 421.60p 422.00p 647091
13/10/2022 430.00p 441.40p 414.40p 429.00p 881935
12/10/2022 450.40p 455.60p 430.20p 436.40p 980414
11/10/2022 460.00p 465.53p 450.00p 450.40p 676746
10/10/2022 461.80p 480.20p 460.20p 465.00p 659008
07/10/2022 471.00p 477.20p 461.60p 469.20p 710413
06/10/2022 495.00p 495.60p 463.78p 471.00p 1233039
05/10/2022 490.00p 500.00p 479.80p 493.00p 1234335
04/10/2022 620.00p 624.00p 465.71p 501.50p 5018868
03/10/2022 605.50p 617.00p 593.00p 614.50p 326164
30/09/2022 600.50p 612.50p 583.00p 609.00p 221388
29/09/2022 625.00p 625.00p 591.00p 591.50p 358802
28/09/2022 624.50p 624.50p 585.50p 609.00p 1081597
27/09/2022 627.00p 640.50p 624.00p 625.50p 1816153
26/09/2022 624.00p 632.00p 601.00p 625.50p 285947
23/09/2022 600.00p 620.00p 600.00p 612.00p 298738
22/09/2022 626.00p 640.50p 608.00p 613.00p 711112
21/09/2022 600.00p 643.50p 600.00p 636.50p 398219
20/09/2022 615.50p 617.00p 600.00p 612.00p 854287
16/09/2022 600.00p 607.50p 584.00p 590.00p 531953
15/09/2022 630.00p 630.00p 604.00p 605.00p 531721
14/09/2022 611.00p 627.50p 606.00p 609.00p 699398
13/09/2022 614.00p 639.50p 614.00p 620.00p 678151
12/09/2022 637.50p 640.11p 623.00p 625.50p 698463
09/09/2022 628.00p 646.00p 618.00p 634.00p 2254913
08/09/2022 648.00p 658.50p 629.00p 644.50p 1973461
07/09/2022 570.50p 647.50p 561.00p 647.00p 4187372
06/09/2022 467.00p 532.50p 467.00p 522.00p 2241732
05/09/2022 453.40p 482.28p 443.00p 477.00p 859000
02/09/2022 435.00p 451.20p 427.40p 450.00p 786027
01/09/2022 440.20p 448.40p 433.00p 435.00p 2415524
31/08/2022 441.00p 451.00p 438.40p 447.20p 631209
30/08/2022 439.40p 446.40p 438.80p 440.60p 605548
26/08/2022 443.80p 453.00p 437.80p 440.00p 1179120
25/08/2022 429.40p 446.00p 421.80p 439.20p 5104740
24/08/2022 436.00p 436.00p 418.40p 422.00p 1445247
23/08/2022 440.20p 440.20p 425.00p 430.00p 743211
22/08/2022 462.60p 462.60p 437.00p 438.40p 317792
19/08/2022 465.00p 470.00p 458.00p 460.00p 570828
18/08/2022 482.00p 482.00p 467.00p 472.40p 433049
17/08/2022 493.60p 495.40p 477.00p 479.20p 463940
16/08/2022 508.00p 508.00p 480.80p 490.20p 504347
15/08/2022 508.50p 508.50p 498.20p 503.50p 242893
12/08/2022 505.00p 506.30p 499.00p 506.00p 383143
11/08/2022 489.80p 508.50p 489.80p 503.00p 224041
10/08/2022 484.00p 497.20p 470.00p 497.20p 447815
09/08/2022 500.00p 501.00p 477.80p 481.00p 269513
08/08/2022 510.00p 514.50p 502.00p 502.00p 219194
05/08/2022 529.50p 529.50p 511.50p 511.50p 296609
04/08/2022 518.00p 525.32p 514.70p 523.00p 432233
03/08/2022 495.20p 512.00p 493.20p 512.00p 275202
02/08/2022 505.00p 506.00p 485.00p 491.00p 561342
01/08/2022 502.50p 511.50p 490.40p 505.50p 292185
29/07/2022 494.80p 511.00p 485.00p 506.00p 719818
28/07/2022 462.20p 495.00p 462.20p 493.40p 798538
27/07/2022 442.40p 466.40p 442.40p 464.40p 361432
26/07/2022 455.00p 464.20p 451.10p 452.40p 462535
25/07/2022 476.80p 479.20p 455.80p 455.80p 376506
22/07/2022 467.40p 483.60p 462.55p 470.20p 402869
21/07/2022 450.00p 466.20p 444.40p 465.20p 383709
20/07/2022 450.60p 450.60p 440.60p 446.60p 416360
19/07/2022 445.00p 452.20p 432.00p 440.80p 860021
18/07/2022 448.00p 452.00p 442.80p 449.00p 520773
15/07/2022 440.00p 441.00p 427.20p 440.40p 295680
14/07/2022 431.60p 439.80p 424.00p 429.00p 535067
13/07/2022 432.40p 440.20p 425.80p 432.40p 661911
12/07/2022 431.20p 435.80p 422.00p 431.00p 471846
11/07/2022 428.00p 440.40p 428.00p 432.00p 1246991
08/07/2022 430.00p 439.60p 422.20p 438.60p 2101638
07/07/2022 420.00p 432.80p 420.00p 429.40p 986656
06/07/2022 387.20p 418.20p 387.20p 418.20p 1358438
05/07/2022 391.00p 398.40p 383.00p 386.20p 1417454
04/07/2022 404.00p 413.75p 386.60p 389.20p 571995

*Close Price adjusted for both dividends and splits