GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/07/2022 399.80p 416.20p 395.00p 404.00p 1055634
30/06/2022 414.80p 424.40p 391.20p 398.00p 7721615
29/06/2022 435.00p 448.80p 432.00p 443.00p 697659
28/06/2022 446.00p 454.80p 443.20p 443.20p 282132
27/06/2022 434.00p 453.60p 434.00p 446.80p 469355
24/06/2022 435.40p 447.40p 435.40p 445.00p 450185
23/06/2022 461.00p 461.00p 428.80p 433.40p 746376
22/06/2022 426.80p 444.20p 422.60p 443.20p 507316
21/06/2022 430.00p 439.20p 426.80p 433.80p 434638
20/06/2022 430.00p 444.60p 426.80p 430.00p 1309523
17/06/2022 416.00p 444.00p 414.70p 441.00p 1367039
16/06/2022 491.00p 491.99p 405.40p 415.00p 2411819
15/06/2022 490.40p 492.80p 481.00p 489.40p 914804
14/06/2022 514.50p 514.50p 481.80p 487.20p 270916
13/06/2022 511.00p 511.00p 485.00p 491.40p 410915
10/06/2022 525.00p 527.50p 511.50p 513.50p 156827
09/06/2022 557.00p 557.00p 529.00p 530.50p 248825
08/06/2022 544.50p 550.50p 541.00p 542.50p 218162
07/06/2022 554.50p 559.50p 541.00p 545.50p 215905
06/06/2022 562.00p 563.00p 544.50p 556.50p 477460
01/06/2022 561.00p 565.00p 546.50p 549.50p 287752
31/05/2022 551.00p 563.00p 547.00p 556.00p 777281
30/05/2022 565.00p 574.00p 557.50p 562.50p 302447
27/05/2022 535.00p 570.50p 535.00p 561.00p 171544
26/05/2022 540.00p 556.50p 540.00p 551.00p 244752
25/05/2022 538.00p 554.00p 514.00p 548.50p 286372
24/05/2022 550.00p 550.00p 529.50p 535.00p 1055632
23/05/2022 541.50p 543.50p 530.46p 541.00p 245647
20/05/2022 513.00p 535.00p 509.50p 526.50p 407672
19/05/2022 507.00p 520.00p 507.00p 512.00p 509600
18/05/2022 553.00p 553.00p 518.50p 521.00p 241523
17/05/2022 541.00p 560.00p 538.00p 545.50p 331503
16/05/2022 568.00p 568.00p 528.50p 542.50p 297268
13/05/2022 528.50p 543.50p 524.50p 540.50p 470587
12/05/2022 505.00p 527.00p 499.40p 523.50p 357668
11/05/2022 513.50p 528.00p 505.50p 526.00p 345562
10/05/2022 500.00p 524.67p 500.00p 506.50p 314849
09/05/2022 515.50p 517.00p 499.20p 499.40p 242171
06/05/2022 524.00p 531.24p 509.00p 519.00p 376324
05/05/2022 545.50p 552.00p 530.00p 532.50p 411758
04/05/2022 575.50p 575.50p 536.50p 536.50p 385035
03/05/2022 580.00p 596.00p 570.00p 573.50p 433946
29/04/2022 582.00p 588.00p 576.50p 583.50p 384676
28/04/2022 569.50p 579.00p 561.00p 576.50p 323881
27/04/2022 575.00p 581.87p 556.00p 562.00p 768197
26/04/2022 607.50p 607.50p 587.00p 604.00p 281665
25/04/2022 613.00p 618.00p 595.50p 604.00p 710333
22/04/2022 611.00p 647.50p 611.00p 625.00p 660614
21/04/2022 595.50p 662.50p 590.50p 642.00p 1739422
20/04/2022 562.00p 572.50p 560.50p 570.50p 393839
19/04/2022 567.00p 579.00p 548.50p 564.00p 350897
14/04/2022 570.50p 586.50p 570.50p 574.50p 598720
13/04/2022 563.00p 575.00p 560.00p 573.00p 269694
12/04/2022 561.00p 569.00p 555.00p 566.00p 234901
11/04/2022 572.50p 573.00p 553.50p 563.00p 472365
08/04/2022 567.00p 573.00p 561.00p 573.00p 252149
07/04/2022 559.50p 566.00p 543.00p 562.00p 333106
06/04/2022 578.50p 578.50p 543.50p 548.00p 431546
05/04/2022 583.00p 583.00p 548.47p 556.50p 977522
04/04/2022 550.00p 558.50p 533.50p 558.00p 309891
01/04/2022 528.50p 558.26p 528.00p 549.00p 381951
31/03/2022 562.50p 568.50p 546.00p 552.00p 376595
30/03/2022 589.00p 589.00p 557.50p 563.00p 365639
29/03/2022 569.00p 592.50p 566.60p 585.50p 674317
28/03/2022 557.50p 581.50p 545.00p 561.50p 343785
25/03/2022 581.00p 581.00p 551.50p 555.50p 278158
24/03/2022 560.50p 583.50p 546.50p 555.50p 232660
23/03/2022 564.00p 571.50p 551.50p 559.00p 323138
22/03/2022 570.00p 579.00p 559.50p 568.00p 369810
21/03/2022 583.00p 583.00p 564.00p 574.00p 301569
18/03/2022 565.00p 584.00p 560.50p 581.50p 421580
17/03/2022 576.50p 580.00p 562.50p 563.50p 405414
16/03/2022 519.50p 564.50p 519.50p 560.50p 1389287
15/03/2022 520.50p 527.50p 513.50p 519.50p 503754
14/03/2022 536.50p 536.50p 518.50p 527.00p 464826
11/03/2022 522.50p 531.00p 512.74p 523.00p 621583
10/03/2022 529.50p 536.50p 516.30p 521.50p 429276
09/03/2022 507.50p 533.50p 507.50p 530.50p 726989
08/03/2022 518.50p 530.00p 504.00p 507.50p 337487
07/03/2022 521.50p 531.00p 498.80p 521.00p 680153
04/03/2022 559.50p 566.00p 518.50p 523.00p 670586
03/03/2022 555.50p 583.33p 555.50p 564.50p 376347
02/03/2022 568.00p 599.50p 567.50p 575.00p 902141
01/03/2022 559.00p 581.00p 558.00p 573.00p 1320238
28/02/2022 559.50p 586.00p 534.50p 566.00p 1106069
25/02/2022 558.00p 582.50p 545.00p 560.00p 1045440
24/02/2022 550.00p 566.00p 536.00p 552.00p 539017
23/02/2022 580.00p 590.50p 571.00p 571.00p 309730
22/02/2022 578.50p 588.50p 569.00p 582.50p 418476
21/02/2022 584.00p 595.50p 582.50p 585.00p 586359
18/02/2022 597.00p 601.06p 578.95p 583.50p 439851
17/02/2022 605.50p 613.50p 600.00p 602.00p 257889
16/02/2022 600.00p 615.00p 600.00p 608.00p 375056
15/02/2022 600.00p 617.50p 600.00p 611.00p 1144544
14/02/2022 603.50p 610.00p 591.00p 608.50p 397628
11/02/2022 601.00p 618.00p 601.00p 612.00p 1220080
10/02/2022 624.50p 628.29p 607.00p 614.00p 1374919
09/02/2022 619.00p 639.50p 618.06p 625.50p 1045640
08/02/2022 622.00p 635.00p 606.00p 616.50p 657017
07/02/2022 620.00p 638.00p 620.00p 632.00p 233673
04/02/2022 643.00p 650.00p 632.50p 636.50p 298334
03/02/2022 650.50p 657.79p 640.50p 643.00p 542174
02/02/2022 674.50p 679.14p 650.50p 660.50p 196751
01/02/2022 669.50p 690.00p 659.19p 668.00p 797354
31/01/2022 626.00p 657.00p 624.45p 657.00p 552041
28/01/2022 619.00p 633.50p 609.00p 632.00p 512103
27/01/2022 610.00p 622.50p 603.00p 618.50p 446000
26/01/2022 625.50p 642.50p 612.00p 620.50p 562646
25/01/2022 613.00p 629.50p 609.00p 610.00p 618574
24/01/2022 680.00p 680.00p 606.00p 609.50p 741384
21/01/2022 693.00p 693.00p 659.00p 666.00p 461318
20/01/2022 685.00p 699.00p 670.50p 693.00p 747094
19/01/2022 668.00p 679.00p 663.04p 674.50p 367466
18/01/2022 670.00p 676.50p 653.00p 670.00p 369760
17/01/2022 670.00p 676.50p 667.00p 674.50p 265196
14/01/2022 675.50p 682.00p 660.33p 670.00p 347336
13/01/2022 689.00p 691.00p 675.50p 677.00p 225372
12/01/2022 694.50p 697.67p 687.00p 689.00p 267351
10/01/2022 689.00p 702.00p 671.50p 673.50p 265782
07/01/2022 700.50p 706.50p 683.00p 691.00p 354426
06/01/2022 700.00p 724.00p 690.50p 696.50p 966820
05/01/2022 730.00p 742.00p 726.00p 735.00p 448348
04/01/2022 752.00p 752.00p 719.00p 734.00p 947528
31/12/2021 733.50p 743.00p 733.50p 738.50p 86736
30/12/2021 744.50p 744.50p 727.15p 738.00p 303447
29/12/2021 739.50p 743.00p 714.50p 732.50p 391741
24/12/2021 723.50p 727.50p 712.50p 723.00p 73717
23/12/2021 724.50p 724.50p 708.50p 717.00p 647774
22/12/2021 700.00p 724.50p 700.00p 712.50p 467804
21/12/2021 722.50p 726.50p 706.00p 713.00p 572377
20/12/2021 720.00p 721.00p 704.00p 721.00p 331023
17/12/2021 692.00p 717.00p 692.00p 715.00p 990894
16/12/2021 708.50p 708.50p 695.00p 696.50p 966973
15/12/2021 700.00p 700.50p 681.50p 694.50p 279693
14/12/2021 730.00p 730.00p 693.00p 694.50p 389155
13/12/2021 730.00p 733.50p 713.50p 716.50p 265757
10/12/2021 725.00p 730.00p 719.00p 719.00p 358864
09/12/2021 730.00p 739.50p 725.50p 730.00p 305449
08/12/2021 747.50p 747.50p 726.37p 730.00p 507435
07/12/2021 760.00p 760.00p 728.50p 735.50p 667742
06/12/2021 751.00p 751.00p 726.00p 730.00p 300089
03/12/2021 748.00p 760.50p 725.84p 735.00p 529921
02/12/2021 770.00p 770.00p 736.00p 739.50p 540322
01/12/2021 783.00p 787.50p 749.50p 749.50p 586084
30/11/2021 818.00p 818.00p 763.00p 770.00p 1481201
29/11/2021 782.50p 798.00p 773.00p 780.00p 469227
26/11/2021 740.50p 760.00p 726.90p 755.00p 371603
25/11/2021 762.00p 771.50p 736.50p 750.50p 249922
24/11/2021 736.00p 770.00p 736.00p 758.50p 438754
23/11/2021 735.00p 773.50p 716.00p 750.00p 407946
22/11/2021 775.00p 781.32p 730.50p 747.50p 740970
19/11/2021 737.00p 776.50p 720.00p 756.00p 2938142
18/11/2021 880.50p 895.00p 867.01p 875.50p 104739
17/11/2021 855.50p 889.50p 855.50p 883.00p 113687
16/11/2021 870.00p 890.75p 853.00p 862.00p 107257
15/11/2021 861.00p 875.50p 849.00p 873.50p 156174
12/11/2021 901.00p 901.00p 851.00p 864.50p 209545
11/11/2021 863.50p 873.00p 845.50p 857.00p 118311
10/11/2021 873.50p 882.50p 863.50p 866.50p 158244
09/11/2021 872.50p 893.00p 869.50p 874.50p 188263
08/11/2021 887.00p 895.50p 868.00p 877.50p 178019
05/11/2021 940.00p 940.00p 888.00p 888.00p 146023
04/11/2021 896.50p 914.00p 871.83p 902.00p 313959
03/11/2021 880.00p 901.50p 869.50p 896.50p 206185
02/11/2021 895.00p 895.00p 865.50p 877.50p 262389
01/11/2021 890.00p 903.50p 886.50p 889.50p 82888
29/10/2021 897.00p 906.50p 882.00p 886.50p 148617
28/10/2021 913.50p 926.05p 904.00p 908.50p 65824
27/10/2021 895.00p 930.00p 895.00p 917.00p 548849
26/10/2021 896.50p 925.00p 896.50p 915.50p 195929
25/10/2021 890.50p 920.00p 882.21p 919.50p 162282
22/10/2021 920.50p 930.50p 909.50p 914.50p 173549
21/10/2021 899.50p 939.00p 873.50p 921.00p 539261
20/10/2021 920.00p 925.00p 912.00p 917.50p 242549
19/10/2021 903.00p 930.00p 903.00p 925.00p 93295
18/10/2021 895.00p 925.99p 889.07p 912.00p 119088
15/10/2021 882.50p 923.00p 865.50p 920.50p 469956
14/10/2021 867.00p 879.50p 845.00p 876.00p 130772
13/10/2021 861.50p 870.00p 847.50p 865.50p 101277
12/10/2021 840.50p 855.00p 840.00p 851.00p 151026
11/10/2021 851.50p 891.00p 832.00p 851.00p 220383
08/10/2021 867.50p 876.14p 844.50p 850.00p 134127
07/10/2021 849.00p 857.50p 834.50p 850.00p 162606
06/10/2021 874.50p 874.50p 823.50p 845.50p 213120
05/10/2021 855.00p 855.00p 821.70p 835.00p 183258
04/10/2021 841.50p 864.50p 837.00p 840.50p 150033
01/10/2021 850.00p 863.00p 840.50p 845.00p 185509
30/09/2021 830.00p 890.00p 830.00p 865.00p 229975
29/09/2021 859.00p 890.50p 859.00p 869.50p 132759
28/09/2021 862.50p 885.50p 849.75p 883.50p 224524
27/09/2021 894.50p 898.00p 866.50p 867.50p 231890
24/09/2021 920.00p 920.00p 889.00p 894.00p 208194
23/09/2021 915.00p 919.00p 887.72p 903.50p 144322
22/09/2021 890.00p 917.50p 890.00p 908.00p 332525
21/09/2021 923.00p 939.50p 911.50p 911.50p 235944
20/09/2021 913.00p 927.00p 883.50p 923.00p 172474
17/09/2021 919.00p 961.00p 886.00p 922.00p 157407
16/09/2021 919.00p 960.50p 893.18p 915.50p 131645
15/09/2021 892.00p 948.00p 892.00p 907.50p 146776
14/09/2021 945.00p 945.00p 932.05p 938.50p 123497

*Close Price adjusted for both dividends and splits