GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/03/2025 293.80p 298.40p 291.80p 293.00p 507885
11/03/2025 304.00p 304.00p 293.60p 293.80p 898817
10/03/2025 308.00p 308.00p 295.10p 297.60p 373924
07/03/2025 307.00p 307.81p 300.20p 306.00p 604661
06/03/2025 313.80p 317.80p 305.60p 308.00p 287820
05/03/2025 317.00p 319.80p 308.00p 312.60p 500237
04/03/2025 323.00p 323.00p 307.80p 309.20p 832315
03/03/2025 321.00p 323.80p 315.20p 321.40p 326922
28/02/2025 325.00p 325.00p 318.60p 320.60p 487916
27/02/2025 333.00p 333.00p 319.40p 323.80p 389950
26/02/2025 330.60p 331.80p 323.80p 327.00p 1089053
25/02/2025 331.00p 343.40p 325.06p 326.20p 608307
24/02/2025 347.80p 349.00p 332.40p 335.60p 1804670
21/02/2025 355.00p 356.20p 348.00p 348.00p 524887
20/02/2025 355.40p 357.60p 343.00p 347.20p 633020
19/02/2025 360.20p 367.00p 355.00p 357.00p 622516
18/02/2025 364.00p 364.80p 359.60p 361.00p 412032
17/02/2025 364.80p 365.87p 357.48p 362.80p 271719
14/02/2025 361.20p 368.42p 358.40p 361.00p 299970
13/02/2025 360.00p 363.60p 358.20p 360.20p 177148
12/02/2025 355.00p 360.40p 355.00p 357.00p 257982
11/02/2025 360.00p 368.80p 354.70p 356.00p 709140
10/02/2025 350.00p 362.80p 350.00p 362.20p 290945
07/02/2025 357.00p 357.00p 351.00p 353.40p 573346
06/02/2025 341.00p 355.40p 341.00p 354.20p 948583
05/02/2025 350.00p 350.00p 342.60p 347.40p 297750
04/02/2025 350.00p 350.00p 340.20p 345.80p 224360
03/02/2025 340.00p 348.00p 338.90p 343.00p 246583
31/01/2025 342.00p 351.00p 342.00p 348.80p 486921
30/01/2025 340.80p 349.00p 336.20p 343.60p 736405
29/01/2025 344.00p 350.00p 335.60p 339.00p 548323
28/01/2025 344.00p 348.40p 340.20p 344.60p 1176319
27/01/2025 342.80p 344.60p 334.42p 343.80p 722985
24/01/2025 348.00p 353.00p 338.60p 341.00p 227926
23/01/2025 341.00p 351.00p 340.60p 349.20p 559492
22/01/2025 336.00p 340.80p 333.60p 339.40p 825893
21/01/2025 337.00p 337.00p 330.00p 334.00p 279042
20/01/2025 335.00p 347.00p 333.80p 336.00p 822928
17/01/2025 341.80p 346.20p 337.60p 339.40p 959616
16/01/2025 330.00p 341.00p 330.00p 340.00p 368420
15/01/2025 329.00p 335.80p 324.73p 333.00p 316552
14/01/2025 326.00p 335.00p 325.20p 326.00p 350064
13/01/2025 345.80p 345.80p 325.79p 328.00p 828357
10/01/2025 337.00p 345.80p 337.00p 337.00p 470461
09/01/2025 337.00p 345.80p 336.18p 338.60p 791250
08/01/2025 342.40p 349.80p 336.40p 338.20p 447891
07/01/2025 345.00p 354.40p 343.60p 347.60p 557460
06/01/2025 355.00p 355.00p 345.00p 347.20p 156873
03/01/2025 344.40p 353.63p 344.40p 350.60p 293129
02/01/2025 343.60p 346.80p 340.20p 346.80p 279396
31/12/2024 336.00p 341.80p 336.00p 340.00p 220511
30/12/2024 343.40p 352.80p 338.20p 339.20p 88683
27/12/2024 344.80p 347.00p 337.58p 343.40p 105486
24/12/2024 340.00p 347.80p 340.00p 344.00p 80334
23/12/2024 350.00p 350.00p 340.40p 344.00p 94032
20/12/2024 341.40p 350.80p 337.00p 345.20p 380802
19/12/2024 347.40p 350.40p 338.40p 344.40p 292801
18/12/2024 345.00p 357.40p 345.00p 350.40p 241532
17/12/2024 367.00p 367.00p 345.40p 349.40p 403895
16/12/2024 351.00p 365.00p 351.00p 356.20p 748466
13/12/2024 369.20p 369.20p 355.00p 356.20p 234567
12/12/2024 368.40p 374.80p 359.20p 360.40p 245079
11/12/2024 361.00p 372.20p 361.00p 364.60p 305519
10/12/2024 379.80p 379.80p 361.00p 363.80p 396588
09/12/2024 380.80p 383.80p 367.80p 370.20p 250337
06/12/2024 385.00p 385.00p 374.60p 379.40p 241666
05/12/2024 385.00p 385.00p 373.80p 376.60p 795893
04/12/2024 371.20p 382.40p 371.20p 378.60p 566112
03/12/2024 383.00p 385.00p 375.00p 376.60p 447138
02/12/2024 379.40p 385.00p 376.20p 380.20p 401687
29/11/2024 376.00p 383.40p 372.56p 378.60p 1009409
28/11/2024 381.80p 381.80p 374.00p 374.00p 306156
27/11/2024 374.00p 382.20p 371.20p 375.00p 501943
26/11/2024 364.80p 380.00p 364.80p 376.40p 695094
25/11/2024 375.00p 377.60p 368.60p 374.60p 914827
22/11/2024 360.00p 370.00p 356.74p 370.00p 1056325
21/11/2024 345.00p 359.40p 345.00p 358.40p 242203
20/11/2024 370.00p 370.00p 350.00p 353.40p 2257883
19/11/2024 351.80p 368.00p 349.60p 363.00p 476847
18/11/2024 345.40p 345.40p 329.00p 341.40p 272017
15/11/2024 340.20p 344.80p 333.00p 336.60p 212505
14/11/2024 330.00p 339.20p 329.00p 336.00p 290779
13/11/2024 346.80p 346.80p 331.00p 334.80p 610653
12/11/2024 349.60p 350.00p 335.60p 335.60p 349029
11/11/2024 333.20p 345.60p 327.80p 345.60p 1189827
08/11/2024 332.00p 338.60p 324.60p 326.80p 703950
07/11/2024 345.80p 345.80p 335.00p 335.00p 446699
06/11/2024 355.80p 355.80p 334.20p 339.00p 586213
05/11/2024 348.40p 349.40p 335.60p 347.60p 229959
04/11/2024 351.80p 352.40p 340.20p 343.40p 253573
01/11/2024 345.60p 345.60p 325.40p 343.40p 507307
31/10/2024 347.40p 351.40p 336.20p 340.20p 1276026
30/10/2024 312.60p 361.40p 312.20p 352.00p 2602411
29/10/2024 320.00p 321.40p 316.20p 318.40p 1111611
28/10/2024 310.00p 317.20p 307.20p 317.20p 614655
25/10/2024 315.00p 319.60p 310.00p 310.00p 554021
24/10/2024 322.00p 323.80p 314.20p 314.20p 574073
23/10/2024 315.00p 327.20p 315.00p 321.00p 575215
22/10/2024 317.60p 327.40p 315.20p 321.00p 308392
21/10/2024 322.00p 332.20p 318.80p 321.00p 378166
18/10/2024 324.00p 327.00p 319.60p 325.00p 444339
17/10/2024 315.00p 329.00p 312.20p 327.20p 1401724
16/10/2024 294.60p 295.40p 286.40p 289.20p 1057774
15/10/2024 297.60p 297.60p 288.20p 290.60p 331921
14/10/2024 300.40p 302.80p 287.40p 292.20p 272078
11/10/2024 297.60p 297.60p 290.44p 295.00p 333265
10/10/2024 294.00p 307.40p 284.32p 291.40p 1023961
09/10/2024 298.00p 304.80p 295.20p 295.20p 507277
08/10/2024 301.40p 308.60p 294.60p 297.40p 490395
07/10/2024 304.20p 311.80p 299.20p 300.20p 334555
04/10/2024 298.00p 310.00p 298.00p 304.00p 288894
03/10/2024 307.60p 316.00p 298.20p 299.00p 800461
02/10/2024 313.00p 317.80p 304.40p 308.00p 341925
01/10/2024 317.80p 317.80p 309.74p 312.00p 222197
30/09/2024 321.00p 321.00p 305.00p 311.00p 720437
27/09/2024 315.20p 319.60p 313.80p 317.60p 204723
26/09/2024 315.80p 319.20p 311.00p 314.80p 194362
25/09/2024 309.60p 317.40p 308.84p 312.40p 238908
24/09/2024 315.80p 321.00p 306.20p 312.40p 333623
23/09/2024 315.00p 320.80p 312.60p 312.60p 404404
20/09/2024 319.00p 319.00p 315.00p 317.00p 544835
19/09/2024 309.60p 320.27p 309.60p 307.80p 162430
18/09/2024 311.80p 317.80p 301.40p 307.80p 362658
17/09/2024 305.00p 317.00p 305.00p 313.40p 949975
16/09/2024 321.00p 321.00p 308.20p 309.20p 474184
13/09/2024 310.00p 318.93p 305.63p 316.00p 2549830
12/09/2024 311.00p 311.00p 305.40p 308.40p 485522
11/09/2024 304.60p 310.00p 303.20p 305.00p 994576
10/09/2024 316.60p 316.60p 303.00p 305.00p 1058070
09/09/2024 317.00p 317.40p 311.31p 312.60p 439189
06/09/2024 323.00p 323.00p 312.68p 314.00p 373990
05/09/2024 321.40p 323.80p 318.20p 321.00p 546925
04/09/2024 339.20p 339.20p 318.20p 321.40p 182929
03/09/2024 327.20p 330.52p 324.80p 325.20p 341370
02/09/2024 341.00p 343.56p 328.80p 328.80p 230833
30/08/2024 337.00p 347.00p 337.00p 343.60p 583333
29/08/2024 343.40p 343.53p 336.00p 338.80p 513171
28/08/2024 335.00p 340.00p 335.00p 337.00p 287862
27/08/2024 334.00p 341.20p 332.00p 339.00p 221027
23/08/2024 338.60p 340.40p 330.80p 336.00p 195452
22/08/2024 333.00p 337.00p 331.20p 332.20p 159564
21/08/2024 335.00p 338.40p 334.20p 336.80p 202525
20/08/2024 333.00p 340.00p 333.00p 335.00p 204776
19/08/2024 334.20p 338.60p 332.20p 334.80p 145396
16/08/2024 342.00p 343.41p 332.80p 334.80p 125264
15/08/2024 335.00p 341.00p 330.00p 341.00p 482680
14/08/2024 339.80p 340.00p 334.00p 335.20p 211400
13/08/2024 334.00p 338.80p 328.00p 335.00p 218804
12/08/2024 335.20p 346.59p 332.40p 334.00p 212882
09/08/2024 327.00p 339.80p 327.00p 333.80p 172507
08/08/2024 329.00p 337.85p 325.60p 331.80p 272725
07/08/2024 327.40p 334.00p 327.12p 332.80p 224158
06/08/2024 316.00p 331.80p 315.60p 326.80p 1230957
05/08/2024 334.00p 345.00p 313.00p 315.60p 1710920
02/08/2024 344.40p 354.80p 336.00p 341.80p 498725
01/08/2024 348.00p 353.80p 345.20p 347.20p 352849
31/07/2024 350.80p 351.00p 345.60p 348.20p 294603
30/07/2024 345.00p 349.20p 333.60p 347.40p 434697
29/07/2024 350.00p 350.00p 337.40p 337.80p 199853
26/07/2024 339.80p 350.90p 336.00p 344.00p 1010314
25/07/2024 342.20p 347.70p 337.90p 346.40p 416617
24/07/2024 342.00p 348.40p 342.00p 347.00p 307918
23/07/2024 341.00p 346.80p 338.00p 346.80p 346481
22/07/2024 342.00p 348.20p 339.80p 342.80p 254375
19/07/2024 343.40p 347.80p 332.67p 341.20p 332333
18/07/2024 342.80p 348.80p 336.00p 344.00p 708195
17/07/2024 348.00p 348.00p 337.00p 337.00p 198161
16/07/2024 347.00p 348.80p 341.80p 345.20p 700845
15/07/2024 352.60p 352.87p 348.00p 349.00p 171750
12/07/2024 347.00p 358.80p 347.00p 352.60p 292116
11/07/2024 344.00p 353.40p 344.00p 352.00p 289443
10/07/2024 342.60p 349.39p 341.20p 346.80p 466167
09/07/2024 351.60p 352.09p 342.70p 344.00p 844303
08/07/2024 366.00p 366.40p 350.00p 350.40p 677423
05/07/2024 351.20p 366.80p 351.20p 358.80p 801312
04/07/2024 342.20p 355.00p 342.20p 354.80p 359873
03/07/2024 348.00p 353.00p 342.20p 348.20p 435663
02/07/2024 338.00p 355.40p 332.20p 352.00p 1574111
01/07/2024 345.00p 345.00p 337.00p 337.00p 461448
28/06/2024 340.00p 341.00p 336.00p 339.80p 633963
27/06/2024 334.00p 342.80p 334.00p 341.00p 280569
26/06/2024 337.80p 340.23p 335.58p 336.00p 1465429
25/06/2024 339.00p 340.97p 334.00p 338.00p 901532
24/06/2024 338.00p 347.39p 336.60p 340.00p 767932
21/06/2024 345.00p 349.40p 338.40p 341.40p 761592
20/06/2024 342.00p 345.80p 339.80p 345.40p 868177
19/06/2024 348.80p 353.60p 346.40p 348.80p 489481
18/06/2024 346.80p 352.00p 345.80p 352.00p 224836
17/06/2024 346.20p 348.40p 336.60p 348.40p 1131910
14/06/2024 348.60p 355.00p 335.00p 337.00p 751086
13/06/2024 350.20p 354.80p 345.80p 351.00p 598533
12/06/2024 344.00p 355.68p 336.23p 350.00p 753047
11/06/2024 345.00p 356.20p 328.40p 331.80p 1940238
10/06/2024 345.40p 346.80p 335.60p 346.00p 420433
07/06/2024 354.80p 354.80p 341.00p 343.80p 443131
06/06/2024 354.00p 354.00p 346.20p 347.20p 342095
05/06/2024 347.40p 356.20p 347.40p 348.60p 551990
04/06/2024 340.00p 351.80p 340.00p 348.20p 404454
03/06/2024 345.00p 352.00p 341.80p 345.60p 361801
31/05/2024 343.80p 348.80p 339.80p 344.60p 1352562

*Close Price adjusted for both dividends and splits