GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
13/09/2021 952.00p 962.50p 927.50p 943.00p 275852
10/09/2021 904.50p 954.00p 904.50p 952.50p 104925
09/09/2021 939.50p 954.00p 932.61p 946.50p 183467
08/09/2021 943.50p 945.50p 895.50p 941.50p 184620
07/09/2021 976.00p 976.00p 932.00p 940.00p 164216
06/09/2021 935.00p 944.00p 914.44p 940.00p 117945
03/09/2021 938.00p 938.00p 900.00p 931.50p 121548
02/09/2021 895.00p 923.00p 870.37p 923.00p 106085
01/09/2021 909.00p 943.50p 885.00p 914.50p 153982
31/08/2021 925.50p 940.00p 893.00p 899.00p 140970
27/08/2021 888.00p 900.00p 884.00p 900.00p 103472
26/08/2021 882.00p 892.00p 871.50p 886.50p 269896
25/08/2021 876.50p 894.00p 855.00p 889.00p 265319
24/08/2021 865.00p 887.50p 831.00p 862.50p 133903
23/08/2021 882.50p 883.50p 871.00p 873.50p 75923
20/08/2021 882.00p 882.00p 868.50p 876.50p 132037
19/08/2021 875.50p 888.00p 867.50p 877.00p 196518
18/08/2021 880.00p 898.00p 879.50p 885.50p 96731
17/08/2021 887.50p 889.50p 855.70p 880.00p 135898
16/08/2021 869.50p 878.50p 862.22p 876.00p 84398
13/08/2021 874.50p 883.00p 871.42p 873.50p 85421
12/08/2021 880.00p 883.00p 865.00p 872.50p 158125
11/08/2021 865.00p 879.00p 837.50p 877.50p 145940
10/08/2021 848.50p 874.00p 848.50p 865.50p 258560
09/08/2021 863.00p 887.00p 856.50p 866.00p 112693
06/08/2021 867.00p 875.30p 836.50p 867.50p 182979
05/08/2021 857.00p 874.50p 856.00p 874.50p 121838
04/08/2021 848.00p 857.50p 846.00p 857.50p 124858
03/08/2021 866.00p 877.25p 850.00p 850.00p 164845
02/08/2021 842.50p 879.00p 827.50p 865.50p 185040
30/07/2021 851.00p 876.00p 847.00p 870.00p 121140
29/07/2021 841.00p 874.00p 839.00p 860.00p 610332
28/07/2021 864.50p 877.00p 831.02p 846.50p 81337
27/07/2021 827.50p 847.50p 827.50p 835.00p 362533
26/07/2021 876.00p 876.00p 834.00p 842.00p 98451
23/07/2021 859.00p 865.50p 839.00p 847.00p 90004
22/07/2021 837.00p 862.50p 821.00p 849.50p 165725
21/07/2021 805.00p 840.00p 805.00p 835.00p 338626
20/07/2021 810.00p 819.00p 803.00p 808.50p 265159
19/07/2021 825.00p 825.00p 807.00p 819.00p 172571
16/07/2021 862.50p 862.50p 822.50p 825.00p 190167
15/07/2021 852.50p 862.50p 832.00p 836.50p 175505
14/07/2021 890.00p 890.00p 857.00p 857.00p 351186
13/07/2021 875.50p 885.00p 867.50p 883.00p 110856
12/07/2021 860.50p 889.50p 850.50p 873.00p 561616
09/07/2021 885.00p 885.00p 851.00p 864.00p 107629
08/07/2021 879.50p 879.50p 859.00p 865.00p 236024
07/07/2021 857.00p 876.00p 853.50p 872.50p 158721
06/07/2021 853.50p 857.50p 833.50p 855.50p 189957
05/07/2021 849.50p 858.00p 837.50p 837.50p 172287
02/07/2021 842.50p 853.00p 830.50p 850.00p 343622
01/07/2021 825.00p 851.50p 824.50p 838.00p 463839
30/06/2021 830.00p 848.00p 817.00p 825.50p 281403
29/06/2021 842.00p 842.00p 830.50p 838.00p 171012
28/06/2021 839.00p 842.00p 832.50p 835.50p 145844
25/06/2021 849.00p 849.00p 833.00p 840.00p 142820
24/06/2021 836.50p 857.00p 832.50p 836.00p 150758
23/06/2021 834.00p 857.00p 799.00p 841.00p 409536
22/06/2021 830.00p 841.00p 822.50p 840.00p 310063
21/06/2021 862.50p 862.50p 819.50p 822.00p 194868
18/06/2021 854.00p 870.00p 833.50p 839.50p 432967
17/06/2021 850.00p 859.50p 837.50p 855.00p 265390
16/06/2021 872.50p 892.50p 863.50p 864.50p 277359
15/06/2021 930.00p 930.00p 878.50p 884.00p 373307
14/06/2021 934.50p 945.50p 918.50p 925.50p 96088
11/06/2021 907.00p 939.00p 862.00p 930.00p 175014
10/06/2021 945.00p 945.00p 894.00p 901.50p 496962
09/06/2021 914.50p 920.00p 874.00p 907.00p 240668
08/06/2021 935.50p 943.00p 913.03p 920.00p 119187
07/06/2021 980.00p 980.00p 937.00p 937.00p 603138
04/06/2021 920.50p 944.50p 920.00p 944.50p 118885
03/06/2021 937.00p 947.54p 923.00p 930.00p 87604
02/06/2021 930.50p 942.50p 920.50p 942.50p 373964
01/06/2021 899.00p 946.00p 889.00p 938.00p 424492
28/05/2021 888.00p 937.50p 888.00p 935.00p 189189
27/05/2021 936.00p 975.00p 921.50p 923.00p 308631
26/05/2021 919.00p 940.00p 881.00p 934.00p 106327
25/05/2021 913.00p 926.00p 910.44p 919.00p 265162
24/05/2021 912.50p 916.00p 904.03p 914.50p 80383
21/05/2021 917.50p 924.21p 904.00p 905.00p 144008
20/05/2021 887.50p 918.98p 877.50p 908.00p 266095
19/05/2021 874.00p 881.50p 862.50p 876.00p 237237
18/05/2021 833.50p 886.50p 833.50p 876.50p 118083

*Close Price adjusted for both dividends and splits