1. Share Prices

  2. Gb Group PLC (GBG)

239.50p+5.00 (+2.13%)05 Nov 2025, 16:41
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
Nov 4, 2025235.00p236.50p231.99p234.50p1,721,254
Nov 3, 2025236.00p242.00p234.50p237.50p2,896,203
Oct 31, 2025237.00p242.00p235.00p235.50p1,031,825
Oct 30, 2025243.00p245.50p236.50p238.50p2,155,825
Oct 29, 2025243.00p246.00p240.50p242.50p3,521,966
Oct 28, 2025240.00p243.50p240.00p242.50p1,473,946
Oct 27, 2025247.00p249.50p241.50p241.50p2,383,679
Oct 24, 2025242.50p249.50p241.50p245.50p2,108,086
Oct 23, 2025240.00p248.00p236.00p246.50p2,663,337
Oct 22, 2025240.00p240.00p233.50p239.00p5,013,185
Oct 21, 2025237.50p239.50p235.00p238.50p8,981,191
Oct 20, 2025238.00p241.50p234.00p236.00p1,252,126
Oct 17, 2025240.50p244.00p233.50p238.00p4,210,752
Oct 16, 2025246.00p247.09p236.50p243.00p6,497,962
Oct 15, 2025247.00p250.50p242.25p242.50p2,845,557
Oct 14, 2025250.00p252.00p244.50p247.00p2,180,899
Oct 13, 2025247.00p253.50p247.00p251.00p921,766
Oct 10, 2025252.00p258.00p249.49p250.00p1,725,049
Oct 9, 2025251.50p255.00p249.50p251.00p1,929,194
Oct 8, 2025256.00p259.00p249.50p252.00p1,526,396
Oct 7, 2025252.50p258.50p252.50p255.00p1,489,057
Oct 6, 2025258.00p259.50p250.00p253.50p4,065,713
Oct 3, 2025255.00p265.00p250.00p257.00p4,063,658
Oct 2, 2025239.50p252.00p237.50p251.50p11,694,170
Oct 1, 2025229.00p239.00p225.50p237.50p5,753,379
Sep 30, 2025223.00p231.00p221.00p226.50p1,625,986
Sep 29, 2025232.00p232.65p223.50p225.00p883,019
Sep 26, 2025231.50p234.50p228.00p230.00p1,255,941
Sep 25, 2025233.50p236.70p228.00p231.00p2,184,479
Sep 24, 2025228.50p242.13p221.50p233.50p27,801,594
Sep 23, 2025223.50p235.00p223.30p228.00p3,007,123
Sep 22, 2025222.50p224.00p219.50p221.50p657,439
Sep 19, 2025229.00p229.50p220.50p222.00p1,643,849
Sep 18, 2025227.00p231.50p225.50p229.00p658,712
Sep 17, 2025227.00p229.50p224.50p225.00p609,077
Sep 16, 2025231.50p234.50p226.50p226.50p1,169,152
Sep 15, 2025232.00p234.50p226.00p228.50p1,744,454
Sep 12, 2025227.00p234.22p223.00p231.00p4,691,365
Sep 11, 2025216.50p230.00p214.50p226.50p4,582,359
Sep 10, 2025216.50p217.25p213.50p216.50p5,174,861
Sep 9, 2025215.50p217.00p212.50p214.50p1,515,182
Sep 8, 2025216.00p218.50p213.00p214.50p1,054,096
Sep 5, 2025219.00p219.50p212.12p214.50p1,268,292
Sep 4, 2025218.00p222.50p217.43p218.00p2,058,074
Sep 3, 2025216.00p220.00p216.00p218.00p575,476
Sep 2, 2025226.00p226.00p215.00p216.50p2,135,761
Sep 1, 2025220.50p229.00p220.50p225.50p1,167,371
Aug 29, 2025224.00p225.00p220.00p220.50p858,396
Aug 28, 2025214.50p225.16p214.00p223.50p9,640,195
Aug 27, 2025213.50p214.50p211.50p214.00p1,031,907
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21