1. Share Prices

  2. Gb Group PLC (GBG)

225.50p+1.00 (+0.45%)07 Aug 2025, 08:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gb Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 2025233.50p233.50p223.50p224.50p366,356
Aug 5, 2025227.00p229.50p223.50p223.50p571,312
Aug 4, 2025226.50p230.50p223.74p226.00p594,647
Aug 1, 2025243.50p243.50p227.00p227.00p1,283,965
Jul 31, 2025229.50p235.50p229.50p234.00p2,546,157
Jul 30, 2025227.00p231.50p225.91p230.50p3,422,789
Jul 29, 2025232.50p232.50p227.00p227.00p598,888
Jul 28, 2025238.00p242.00p230.00p230.50p718,910
Jul 25, 2025237.00p240.50p231.50p232.50p604,052
Jul 24, 2025237.50p241.00p235.50p237.50p955,729
Jul 23, 2025234.50p238.50p232.00p235.50p2,368,958
Jul 22, 2025235.00p242.13p230.50p233.50p1,389,116
Jul 21, 2025230.80p233.13p227.00p230.00p1,550,970
Jul 18, 2025231.00p234.50p227.50p227.50p352,324
Jul 17, 2025234.00p236.00p229.50p232.00p477,597
Jul 16, 2025234.50p238.00p230.00p234.50p663,231
Jul 15, 2025235.00p240.00p233.00p234.00p909,310
Jul 14, 2025235.00p241.00p235.00p236.00p1,331,741
Jul 11, 2025236.00p240.50p236.00p237.50p564,300
Jul 10, 2025235.00p243.00p235.00p239.50p1,295,620
Jul 9, 2025232.50p240.00p230.00p236.50p3,770,074
Jul 8, 2025230.00p233.00p227.00p231.00p1,262,334
Jul 7, 2025230.50p230.50p226.55p228.00p723,554
Jul 4, 2025232.50p236.00p228.00p228.00p699,292
Jul 3, 2025232.00p237.00p229.41p235.00p2,184,944
Jul 2, 2025235.50p240.00p229.00p230.00p1,575,155
Jul 1, 2025237.00p237.00p229.50p234.50p2,716,195
Jun 30, 2025235.00p242.00p234.50p236.50p431,654
Jun 27, 2025236.00p242.50p236.00p240.00p772,610
Jun 26, 2025238.00p238.00p231.00p236.00p1,438,752
Jun 25, 2025232.50p241.00p232.00p234.00p803,459
Jun 24, 2025237.00p242.50p235.00p235.50p2,197,071
Jun 23, 2025235.50p237.50p231.00p233.00p791,603
Jun 20, 2025234.00p239.72p234.00p237.00p2,455,603
Jun 19, 2025242.00p243.00p234.00p238.00p1,015,623
Jun 18, 2025242.00p247.00p239.00p245.00p1,234,646
Jun 17, 2025240.00p241.00p234.00p240.00p866,543
Jun 16, 2025235.00p244.50p235.00p239.00p981,963
Jun 13, 2025240.00p240.50p234.50p237.50p2,286,110
Jun 12, 2025247.00p249.50p236.00p243.50p1,650,795
Jun 11, 2025245.00p255.00p244.50p247.50p1,541,731
Jun 10, 2025260.00p260.00p236.47p246.00p3,915,999
Jun 9, 2025272.00p279.50p269.45p271.00p1,753,534
Jun 6, 2025271.00p279.50p271.00p273.00p646,592
Jun 5, 2025267.00p279.00p267.00p278.00p553,522
Jun 4, 2025278.00p285.00p273.00p274.50p693,216
Jun 3, 2025267.00p280.50p267.00p279.00p606,825
Jun 2, 2025274.50p276.76p268.50p272.50p591,057
May 30, 2025275.50p278.00p272.96p275.00p721,966
May 29, 2025277.00p278.35p272.50p273.50p539,595
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC239.8517.46
Serco Group PLC222.806.40
Intercontinental Hotels Group PLC9,186.005.83
Goodwin PLC9,780.002.95
Halma PLC3,310.002.41
Bridgepoint Group PLC338.832.06

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC184.37-18.24
Hikma Pharmaceuticals PLC1,755.67-6.81
Wpp PLC384.30-4.43
Bt Group PLC204.47-3.60
Man Group PLC161.70-2.53
Jpmorgan Indian Investment Trust PLC1,070.00-2.55