GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/09/2022 626.00p 640.50p 608.00p 613.00p 711112
21/09/2022 600.00p 643.50p 600.00p 636.50p 398219
20/09/2022 615.50p 617.00p 600.00p 612.00p 854287
16/09/2022 600.00p 607.50p 584.00p 590.00p 531953
15/09/2022 630.00p 630.00p 604.00p 605.00p 531721
14/09/2022 611.00p 627.50p 606.00p 609.00p 699398
13/09/2022 614.00p 639.50p 614.00p 620.00p 678151
12/09/2022 637.50p 640.11p 623.00p 625.50p 698463
09/09/2022 628.00p 646.00p 618.00p 634.00p 2254913
08/09/2022 648.00p 658.50p 629.00p 644.50p 1973461
07/09/2022 570.50p 647.50p 561.00p 647.00p 4187372
06/09/2022 467.00p 532.50p 467.00p 522.00p 2241732
05/09/2022 453.40p 482.28p 443.00p 477.00p 859000
02/09/2022 435.00p 451.20p 427.40p 450.00p 786027
01/09/2022 440.20p 448.40p 433.00p 435.00p 2415524
31/08/2022 441.00p 451.00p 438.40p 447.20p 631209
30/08/2022 439.40p 446.40p 438.80p 440.60p 605548
26/08/2022 443.80p 453.00p 437.80p 440.00p 1179120
25/08/2022 429.40p 446.00p 421.80p 439.20p 5104740
24/08/2022 436.00p 436.00p 418.40p 422.00p 1445247
23/08/2022 440.20p 440.20p 425.00p 430.00p 743211
22/08/2022 462.60p 462.60p 437.00p 438.40p 317792
19/08/2022 465.00p 470.00p 458.00p 460.00p 570828
18/08/2022 482.00p 482.00p 467.00p 472.40p 433049
17/08/2022 493.60p 495.40p 477.00p 479.20p 463940
16/08/2022 508.00p 508.00p 480.80p 490.20p 504347
15/08/2022 508.50p 508.50p 498.20p 503.50p 242893
12/08/2022 505.00p 506.30p 499.00p 506.00p 383143
11/08/2022 489.80p 508.50p 489.80p 503.00p 224041
10/08/2022 484.00p 497.20p 470.00p 497.20p 447815
09/08/2022 500.00p 501.00p 477.80p 481.00p 269513
08/08/2022 510.00p 514.50p 502.00p 502.00p 219194
05/08/2022 529.50p 529.50p 511.50p 511.50p 296609
04/08/2022 518.00p 525.32p 514.70p 523.00p 432233
03/08/2022 495.20p 512.00p 493.20p 512.00p 275202
02/08/2022 505.00p 506.00p 485.00p 491.00p 561342
01/08/2022 502.50p 511.50p 490.40p 505.50p 292185
29/07/2022 494.80p 511.00p 485.00p 506.00p 719818
28/07/2022 462.20p 495.00p 462.20p 493.40p 798538
27/07/2022 442.40p 466.40p 442.40p 464.40p 361432
26/07/2022 455.00p 464.20p 451.10p 452.40p 462535
25/07/2022 476.80p 479.20p 455.80p 455.80p 376506
22/07/2022 467.40p 483.60p 462.55p 470.20p 402869
21/07/2022 450.00p 466.20p 444.40p 465.20p 383709
20/07/2022 450.60p 450.60p 440.60p 446.60p 416360
19/07/2022 445.00p 452.20p 432.00p 440.80p 860021
18/07/2022 448.00p 452.00p 442.80p 449.00p 520773
15/07/2022 440.00p 441.00p 427.20p 440.40p 295680
14/07/2022 431.60p 439.80p 424.00p 429.00p 535067
13/07/2022 432.40p 440.20p 425.80p 432.40p 661911
12/07/2022 431.20p 435.80p 422.00p 431.00p 471846
11/07/2022 428.00p 440.40p 428.00p 432.00p 1246991
08/07/2022 430.00p 439.60p 422.20p 438.60p 2101638
07/07/2022 420.00p 432.80p 420.00p 429.40p 986656
06/07/2022 387.20p 418.20p 387.20p 418.20p 1358438
05/07/2022 391.00p 398.40p 383.00p 386.20p 1417454
04/07/2022 404.00p 413.75p 386.60p 389.20p 571995
01/07/2022 399.80p 416.20p 395.00p 404.00p 1055634
30/06/2022 414.80p 424.40p 391.20p 398.00p 7721615
29/06/2022 435.00p 448.80p 432.00p 443.00p 697659
28/06/2022 446.00p 454.80p 443.20p 443.20p 282132
27/06/2022 434.00p 453.60p 434.00p 446.80p 469355
24/06/2022 435.40p 447.40p 435.40p 445.00p 450185
23/06/2022 461.00p 461.00p 428.80p 433.40p 746376
22/06/2022 426.80p 444.20p 422.60p 443.20p 507316
21/06/2022 430.00p 439.20p 426.80p 433.80p 434638
20/06/2022 430.00p 444.60p 426.80p 430.00p 1309523
17/06/2022 416.00p 444.00p 414.70p 441.00p 1367039
16/06/2022 491.00p 491.99p 405.40p 415.00p 2411819
15/06/2022 490.40p 492.80p 481.00p 489.40p 914804
14/06/2022 514.50p 514.50p 481.80p 487.20p 270916
13/06/2022 511.00p 511.00p 485.00p 491.40p 410915
10/06/2022 525.00p 527.50p 511.50p 513.50p 156827
09/06/2022 557.00p 557.00p 529.00p 530.50p 248825
08/06/2022 544.50p 550.50p 541.00p 542.50p 218162
07/06/2022 554.50p 559.50p 541.00p 545.50p 215905
06/06/2022 562.00p 563.00p 544.50p 556.50p 477460
01/06/2022 561.00p 565.00p 546.50p 549.50p 287752
31/05/2022 551.00p 563.00p 547.00p 556.00p 777281
30/05/2022 565.00p 574.00p 557.50p 562.50p 302447
27/05/2022 535.00p 570.50p 535.00p 561.00p 171544
26/05/2022 540.00p 556.50p 540.00p 551.00p 244752
25/05/2022 538.00p 554.00p 514.00p 548.50p 286372
24/05/2022 550.00p 550.00p 529.50p 535.00p 1055632
23/05/2022 541.50p 543.50p 530.46p 541.00p 245647
20/05/2022 513.00p 535.00p 509.50p 526.50p 407672
19/05/2022 507.00p 520.00p 507.00p 512.00p 509600
18/05/2022 553.00p 553.00p 518.50p 521.00p 241523
17/05/2022 541.00p 560.00p 538.00p 545.50p 331503
16/05/2022 568.00p 568.00p 528.50p 542.50p 297268
13/05/2022 528.50p 543.50p 524.50p 540.50p 470587
12/05/2022 505.00p 527.00p 499.40p 523.50p 357668
11/05/2022 513.50p 528.00p 505.50p 526.00p 345562
10/05/2022 500.00p 524.67p 500.00p 506.50p 314849
09/05/2022 515.50p 517.00p 499.20p 499.40p 242171
06/05/2022 524.00p 531.24p 509.00p 519.00p 376324
05/05/2022 545.50p 552.00p 530.00p 532.50p 411758
04/05/2022 575.50p 575.50p 536.50p 536.50p 385035
03/05/2022 580.00p 596.00p 570.00p 573.50p 433946
29/04/2022 582.00p 588.00p 576.50p 583.50p 384676
28/04/2022 569.50p 579.00p 561.00p 576.50p 323881
27/04/2022 575.00p 581.87p 556.00p 562.00p 768197
26/04/2022 607.50p 607.50p 587.00p 604.00p 281665
25/04/2022 613.00p 618.00p 595.50p 604.00p 710333
22/04/2022 611.00p 647.50p 611.00p 625.00p 660614
21/04/2022 595.50p 662.50p 590.50p 642.00p 1739422
20/04/2022 562.00p 572.50p 560.50p 570.50p 393839
19/04/2022 567.00p 579.00p 548.50p 564.00p 350897
14/04/2022 570.50p 586.50p 570.50p 574.50p 598720
13/04/2022 563.00p 575.00p 560.00p 573.00p 269694
12/04/2022 561.00p 569.00p 555.00p 566.00p 234901
11/04/2022 572.50p 573.00p 553.50p 563.00p 472365
08/04/2022 567.00p 573.00p 561.00p 573.00p 252149
07/04/2022 559.50p 566.00p 543.00p 562.00p 333106
06/04/2022 578.50p 578.50p 543.50p 548.00p 431546
05/04/2022 583.00p 583.00p 548.47p 556.50p 977522
04/04/2022 550.00p 558.50p 533.50p 558.00p 309891
01/04/2022 528.50p 558.26p 528.00p 549.00p 381951
31/03/2022 562.50p 568.50p 546.00p 552.00p 376595
30/03/2022 589.00p 589.00p 557.50p 563.00p 365639
29/03/2022 569.00p 592.50p 566.60p 585.50p 674317
28/03/2022 557.50p 581.50p 545.00p 561.50p 343785
25/03/2022 581.00p 581.00p 551.50p 555.50p 278158
24/03/2022 560.50p 583.50p 546.50p 555.50p 232660
23/03/2022 564.00p 571.50p 551.50p 559.00p 323138
22/03/2022 570.00p 579.00p 559.50p 568.00p 369810
21/03/2022 583.00p 583.00p 564.00p 574.00p 301569
18/03/2022 565.00p 584.00p 560.50p 581.50p 421580
17/03/2022 576.50p 580.00p 562.50p 563.50p 405414
16/03/2022 519.50p 564.50p 519.50p 560.50p 1389287
15/03/2022 520.50p 527.50p 513.50p 519.50p 503754
14/03/2022 536.50p 536.50p 518.50p 527.00p 464826
11/03/2022 522.50p 531.00p 512.74p 523.00p 621583
10/03/2022 529.50p 536.50p 516.30p 521.50p 429276
09/03/2022 507.50p 533.50p 507.50p 530.50p 726989
08/03/2022 518.50p 530.00p 504.00p 507.50p 337487
07/03/2022 521.50p 531.00p 498.80p 521.00p 680153
04/03/2022 559.50p 566.00p 518.50p 523.00p 670586
03/03/2022 555.50p 583.33p 555.50p 564.50p 376347
02/03/2022 568.00p 599.50p 567.50p 575.00p 902141
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

*Close Price adjusted for both dividends and splits