GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/08/2019 565.00p 573.20p 560.00p 562.00p 332088
21/08/2019 560.00p 577.00p 560.00p 571.00p 672741
20/08/2019 560.00p 564.95p 552.00p 560.00p 335194
19/08/2019 570.00p 570.00p 559.00p 562.00p 167398
16/08/2019 569.00p 569.00p 555.00p 563.00p 102455
15/08/2019 556.00p 568.90p 556.00p 560.00p 480415
14/08/2019 563.00p 573.00p 560.00p 562.00p 148087
13/08/2019 563.00p 572.00p 554.00p 565.00p 237969
12/08/2019 585.00p 585.00p 561.00p 562.00p 187662
09/08/2019 570.00p 580.00p 570.00p 578.00p 332197
08/08/2019 569.00p 573.00p 566.00p 573.00p 216989
07/08/2019 564.00p 567.00p 553.00p 565.00p 668592
06/08/2019 579.00p 579.14p 557.00p 557.00p 786910
05/08/2019 592.00p 600.00p 577.00p 580.00p 252997
02/08/2019 608.00p 608.00p 597.00p 600.00p 598183
01/08/2019 592.00p 607.00p 592.00p 607.00p 248782
31/07/2019 606.00p 607.70p 600.00p 600.00p 310746
30/07/2019 591.00p 604.00p 591.00p 599.00p 492096
29/07/2019 594.00p 606.80p 594.00p 601.00p 318841
26/07/2019 580.00p 599.00p 580.00p 596.00p 151686
25/07/2019 575.00p 600.00p 575.00p 595.00p 238891
24/07/2019 590.00p 590.00p 579.00p 584.00p 190889
23/07/2019 560.00p 587.00p 560.00p 583.00p 316801
22/07/2019 572.00p 575.00p 565.00p 572.00p 208238
19/07/2019 573.00p 574.16p 566.00p 571.00p 198481
18/07/2019 573.00p 573.00p 561.00p 565.00p 1080414
17/07/2019 578.00p 578.00p 548.00p 570.00p 231502
16/07/2019 540.00p 575.00p 540.00p 566.00p 361626
15/07/2019 555.00p 560.50p 552.00p 553.00p 119968
12/07/2019 540.00p 559.60p 540.00p 555.00p 234535
11/07/2019 572.00p 572.00p 544.00p 552.00p 195702
10/07/2019 550.00p 566.00p 548.00p 558.00p 111253
09/07/2019 549.00p 559.00p 549.00p 555.00p 811978
08/07/2019 551.00p 555.30p 546.08p 552.00p 135200
05/07/2019 566.00p 566.86p 546.24p 553.00p 340149
04/07/2019 563.00p 569.00p 550.00p 558.00p 141514
03/07/2019 555.00p 570.00p 554.60p 564.00p 187606
02/07/2019 530.00p 557.00p 530.00p 550.00p 904368
01/07/2019 545.00p 559.00p 537.00p 540.00p 133915
28/06/2019 580.00p 580.00p 545.00p 553.00p 378968
27/06/2019 525.00p 574.00p 520.00p 562.00p 642431
26/06/2019 510.00p 520.00p 510.00p 516.00p 218746
25/06/2019 518.00p 527.00p 512.00p 515.00p 714731
24/06/2019 515.00p 526.00p 513.00p 515.00p 254832
21/06/2019 525.00p 532.00p 511.00p 521.00p 542422
20/06/2019 525.00p 541.00p 525.00p 536.00p 219184
19/06/2019 532.00p 538.00p 525.00p 529.00p 168649
18/06/2019 540.00p 542.00p 532.00p 533.00p 325145
17/06/2019 544.00p 550.70p 526.00p 541.00p 430604
14/06/2019 575.00p 583.00p 541.00p 544.00p 315953
13/06/2019 585.00p 591.00p 567.00p 571.00p 267448
12/06/2019 581.00p 589.60p 575.00p 587.00p 403521
11/06/2019 583.00p 585.00p 574.00p 581.00p 442246
10/06/2019 581.00p 586.75p 574.00p 580.00p 176202
07/06/2019 578.00p 590.00p 575.44p 581.00p 334746
06/06/2019 593.00p 593.00p 565.15p 574.00p 631169
05/06/2019 612.00p 632.00p 571.00p 585.00p 664719
04/06/2019 615.00p 615.00p 597.22p 604.00p 322203
03/06/2019 625.00p 625.00p 599.00p 605.00p 251409
31/05/2019 638.00p 638.00p 614.00p 621.00p 347666
30/05/2019 618.00p 634.00p 617.00p 631.00p 258570
29/05/2019 610.00p 626.00p 610.00p 618.00p 376280
28/05/2019 601.00p 629.00p 601.00p 628.00p 440522
24/05/2019 598.00p 617.00p 596.00p 612.00p 321131
23/05/2019 590.00p 600.12p 583.00p 598.00p 231368
22/05/2019 588.00p 593.00p 581.00p 590.00p 703290
21/05/2019 594.00p 611.03p 574.00p 579.00p 253518
20/05/2019 595.00p 599.00p 585.00p 587.00p 190010
17/05/2019 595.00p 596.00p 585.00p 595.00p 224014
16/05/2019 590.00p 600.00p 587.00p 599.00p 339611
15/05/2019 594.00p 594.00p 586.00p 589.00p 242105
14/05/2019 590.00p 595.00p 582.00p 592.00p 458918
13/05/2019 590.00p 591.58p 581.00p 584.00p 318385
10/05/2019 602.00p 602.00p 586.40p 589.00p 551178
09/05/2019 595.00p 598.95p 588.00p 596.00p 317672
08/05/2019 592.00p 599.20p 582.00p 598.00p 133040
07/05/2019 602.00p 602.00p 591.00p 598.00p 289332
03/05/2019 575.00p 602.00p 575.00p 597.00p 194417
02/05/2019 585.00p 599.00p 578.00p 596.00p 130392
01/05/2019 585.00p 600.00p 585.00p 591.00p 236590
30/04/2019 599.00p 599.00p 588.00p 595.00p 283502
29/04/2019 593.00p 600.00p 579.00p 591.00p 211544
26/04/2019 604.00p 604.00p 584.00p 600.00p 527163
25/04/2019 599.00p 611.00p 596.60p 600.00p 509202
24/04/2019 610.00p 615.50p 592.95p 600.00p 552937
23/04/2019 601.00p 621.00p 600.00p 621.00p 2666442
18/04/2019 635.00p 636.00p 600.00p 602.00p 1017262
17/04/2019 576.00p 630.98p 573.00p 630.00p 1139548
16/04/2019 545.00p 551.00p 541.50p 549.00p 281375
15/04/2019 545.00p 547.80p 533.60p 544.00p 198887
12/04/2019 538.00p 550.00p 535.00p 542.00p 526119
11/04/2019 537.00p 544.00p 532.00p 537.00p 354610
10/04/2019 529.00p 545.00p 529.00p 540.00p 231332
09/04/2019 529.00p 541.00p 516.25p 541.00p 582921
08/04/2019 515.00p 529.00p 511.78p 528.00p 439806
05/04/2019 522.00p 524.00p 505.00p 517.00p 161061
04/04/2019 500.00p 525.00p 500.00p 518.00p 405208
03/04/2019 502.00p 510.00p 502.00p 506.00p 358335
02/04/2019 504.00p 511.11p 499.00p 505.00p 337492
01/04/2019 487.00p 499.00p 480.00p 498.50p 211844
29/03/2019 480.00p 490.00p 480.00p 489.50p 145630
28/03/2019 470.00p 481.00p 470.00p 479.50p 115548
27/03/2019 490.00p 490.00p 476.50p 479.50p 771514
26/03/2019 477.00p 483.00p 474.00p 480.50p 222473
25/03/2019 470.00p 478.00p 465.00p 475.00p 398969
22/03/2019 483.00p 483.41p 467.00p 470.00p 223653
21/03/2019 472.00p 485.00p 472.00p 484.00p 115593
20/03/2019 495.00p 495.00p 479.00p 480.50p 282811
19/03/2019 470.00p 485.00p 470.00p 485.00p 291395
18/03/2019 488.00p 489.87p 478.50p 480.50p 275561
15/03/2019 467.00p 486.00p 467.00p 486.00p 366757
14/03/2019 475.00p 475.00p 468.00p 471.00p 205660
13/03/2019 480.00p 480.00p 468.50p 473.00p 160804
12/03/2019 480.50p 480.50p 463.59p 469.50p 223440
11/03/2019 493.50p 493.50p 463.50p 464.00p 611973
08/03/2019 493.00p 493.00p 481.00p 484.00p 95294
07/03/2019 500.00p 500.00p 483.00p 488.50p 83206
06/03/2019 476.50p 499.00p 476.50p 493.00p 326051
05/03/2019 506.00p 506.00p 479.50p 488.00p 389498
04/03/2019 510.00p 510.00p 495.00p 499.00p 244232
01/03/2019 488.50p 505.00p 485.00p 495.00p 280119
28/02/2019 490.00p 490.00p 480.50p 489.50p 587935
27/02/2019 480.00p 486.98p 469.92p 481.00p 124981
26/02/2019 475.00p 491.13p 473.00p 481.00p 312621
25/02/2019 475.00p 495.14p 475.00p 484.00p 245494
22/02/2019 499.00p 499.50p 488.00p 497.00p 207165
21/02/2019 499.00p 499.00p 485.00p 495.00p 416689
20/02/2019 486.00p 495.65p 484.00p 493.00p 653615
19/02/2019 488.00p 493.75p 481.00p 488.00p 727981
18/02/2019 480.00p 484.50p 470.00p 482.50p 692696
15/02/2019 460.00p 479.00p 457.00p 475.00p 650079
14/02/2019 427.00p 462.00p 427.00p 458.00p 1714615
13/02/2019 429.50p 439.63p 422.75p 430.00p 900251
12/02/2019 428.00p 430.00p 420.00p 420.00p 2447032
11/02/2019 428.50p 433.64p 421.50p 423.00p 66477
08/02/2019 421.50p 442.00p 411.00p 422.50p 162467
07/02/2019 430.00p 445.63p 420.00p 428.00p 142700
06/02/2019 425.00p 449.17p 425.00p 443.00p 88624
05/02/2019 429.00p 447.00p 429.00p 439.00p 151178
04/02/2019 446.00p 452.05p 415.00p 431.50p 344064
01/02/2019 457.00p 461.00p 451.00p 455.50p 261986
31/01/2019 450.00p 462.50p 450.00p 459.50p 133558
30/01/2019 455.00p 465.00p 452.00p 461.00p 103170
29/01/2019 450.00p 466.89p 450.00p 456.00p 60614
28/01/2019 470.00p 470.00p 450.50p 458.00p 142296
25/01/2019 470.00p 472.00p 459.32p 464.50p 169657
24/01/2019 461.50p 474.50p 453.50p 466.00p 78277
23/01/2019 450.00p 472.50p 450.00p 465.00p 90728
22/01/2019 458.00p 469.00p 453.36p 466.50p 101095
21/01/2019 480.00p 480.00p 452.32p 466.00p 103080
18/01/2019 450.00p 470.00p 450.00p 460.50p 79774
17/01/2019 450.50p 466.00p 450.00p 465.00p 69334
16/01/2019 468.00p 468.78p 455.00p 465.00p 87860
15/01/2019 456.00p 466.07p 455.63p 463.00p 99149
14/01/2019 468.00p 478.24p 454.00p 454.00p 95924
11/01/2019 485.00p 485.50p 462.00p 467.00p 127838
10/01/2019 495.00p 498.50p 480.00p 482.50p 244465
09/01/2019 490.00p 502.00p 482.00p 485.00p 410782
08/01/2019 470.00p 484.00p 460.50p 480.00p 191678
07/01/2019 460.00p 465.50p 453.00p 461.50p 174919
04/01/2019 450.00p 453.00p 435.50p 447.50p 132282
03/01/2019 438.00p 443.27p 431.02p 437.00p 124832
02/01/2019 442.00p 448.50p 429.50p 440.50p 172742
31/12/2018 445.00p 445.00p 422.50p 422.50p 20656
28/12/2018 425.00p 431.50p 419.50p 430.50p 52537
27/12/2018 438.00p 442.00p 417.50p 423.00p 148969
24/12/2018 431.50p 432.00p 423.00p 429.00p 31531
21/12/2018 429.50p 436.50p 429.00p 434.50p 109380
20/12/2018 434.00p 437.85p 424.50p 428.00p 201947
19/12/2018 415.00p 440.00p 415.00p 434.00p 141922
18/12/2018 431.00p 438.50p 422.50p 434.00p 233261
17/12/2018 431.50p 438.00p 431.00p 432.00p 387063
14/12/2018 430.50p 443.00p 426.78p 430.00p 175066
13/12/2018 422.00p 439.50p 414.44p 433.50p 205452
12/12/2018 421.00p 422.66p 407.50p 421.50p 223706
11/12/2018 416.00p 426.00p 407.50p 420.00p 229856
10/12/2018 447.50p 447.50p 409.50p 410.50p 243958
07/12/2018 431.00p 435.29p 421.50p 426.00p 135501
06/12/2018 441.50p 441.50p 413.50p 425.50p 224228
05/12/2018 459.00p 459.00p 435.50p 439.50p 88349
04/12/2018 458.50p 476.50p 448.00p 448.00p 179289
03/12/2018 479.00p 479.50p 459.50p 460.00p 87047
30/11/2018 482.00p 496.00p 454.00p 466.50p 243965
29/11/2018 489.00p 499.02p 478.00p 483.50p 151113
28/11/2018 470.00p 496.50p 461.00p 483.50p 205734
27/11/2018 440.00p 480.00p 440.00p 463.00p 254440
26/11/2018 433.00p 445.50p 423.50p 438.50p 197905
23/11/2018 440.00p 458.00p 434.00p 434.00p 135355
22/11/2018 445.00p 456.50p 438.50p 444.50p 241476
21/11/2018 462.00p 462.00p 439.63p 446.00p 164071
20/11/2018 461.00p 474.50p 442.00p 444.50p 255740
19/11/2018 495.50p 495.50p 464.50p 476.50p 123961
16/11/2018 490.50p 505.00p 477.50p 499.00p 179212
15/11/2018 495.00p 495.00p 472.68p 483.00p 156963
14/11/2018 487.50p 494.50p 474.47p 490.00p 76820
13/11/2018 485.00p 494.50p 479.50p 489.00p 87078
12/11/2018 527.00p 530.00p 483.50p 489.50p 166175
09/11/2018 528.00p 533.78p 512.00p 515.00p 98051
08/11/2018 535.00p 537.00p 526.00p 530.00p 92911
07/11/2018 538.00p 543.00p 528.00p 530.00p 155315

*Close Price adjusted for both dividends and splits