GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/08/2023 240.00p 240.00p 228.60p 232.00p 326177
11/08/2023 235.80p 241.80p 231.00p 233.20p 670680
10/08/2023 235.00p 240.67p 231.80p 236.60p 435515
09/08/2023 235.20p 238.20p 232.00p 235.00p 620216
08/08/2023 240.00p 241.60p 234.40p 236.00p 552600
07/08/2023 245.20p 247.40p 240.00p 241.20p 567668
04/08/2023 244.00p 248.80p 243.80p 245.00p 312318
03/08/2023 245.00p 248.79p 241.70p 245.00p 411490
02/08/2023 250.00p 251.00p 239.80p 243.00p 2863466
01/08/2023 253.20p 254.98p 249.00p 252.80p 1374919
31/07/2023 250.00p 254.80p 250.00p 251.00p 285024
28/07/2023 254.40p 258.20p 253.20p 254.00p 189898
27/07/2023 255.60p 263.60p 253.53p 260.20p 328675
26/07/2023 250.20p 255.60p 249.97p 255.00p 307079
25/07/2023 251.00p 255.60p 249.60p 250.60p 559423
24/07/2023 250.20p 254.50p 250.08p 251.20p 341019
21/07/2023 260.00p 260.00p 250.75p 252.80p 542188
20/07/2023 260.00p 263.40p 250.00p 254.40p 1328923
19/07/2023 265.00p 269.20p 258.80p 262.60p 487945
18/07/2023 253.00p 261.00p 250.53p 261.00p 636788
17/07/2023 245.40p 255.00p 245.40p 251.40p 768085
14/07/2023 243.40p 254.11p 241.45p 251.40p 1405656
13/07/2023 239.80p 249.00p 238.41p 243.40p 875563
12/07/2023 222.20p 239.40p 221.79p 236.20p 2486380
11/07/2023 215.80p 223.01p 212.40p 221.20p 8131144
10/07/2023 223.00p 223.00p 213.20p 213.80p 1802942
07/07/2023 215.60p 223.20p 213.00p 220.00p 1118834
06/07/2023 220.40p 222.40p 213.00p 214.00p 931479
05/07/2023 230.00p 232.00p 219.00p 223.40p 1325417
04/07/2023 229.60p 232.80p 227.40p 231.80p 1015209
03/07/2023 230.80p 230.80p 224.00p 228.20p 813078
30/06/2023 234.80p 234.80p 228.00p 229.00p 1036021
29/06/2023 237.80p 237.80p 228.00p 228.60p 837063
28/06/2023 230.00p 233.40p 226.20p 230.80p 2494649
27/06/2023 238.60p 238.60p 229.00p 229.00p 822709
26/06/2023 235.00p 239.60p 232.20p 235.20p 781673
23/06/2023 240.00p 248.60p 235.00p 235.00p 686445
22/06/2023 246.20p 249.20p 239.80p 244.00p 876610
21/06/2023 257.60p 263.00p 249.00p 250.60p 1138301
20/06/2023 266.00p 266.00p 257.00p 258.00p 862052
19/06/2023 257.20p 265.20p 256.20p 261.80p 566275
16/06/2023 257.00p 270.00p 251.00p 260.00p 2005389
15/06/2023 273.40p 277.00p 246.00p 251.40p 4932078
14/06/2023 295.00p 295.00p 268.80p 286.60p 1524799
13/06/2023 288.00p 292.80p 288.00p 289.00p 2291894
12/06/2023 280.20p 292.00p 280.20p 288.00p 1350570
09/06/2023 289.00p 292.60p 279.20p 280.40p 1023292
08/06/2023 293.00p 295.60p 289.20p 289.40p 747316
07/06/2023 297.00p 298.60p 294.00p 296.20p 413345
06/06/2023 293.00p 300.00p 288.20p 295.20p 688168
05/06/2023 296.00p 298.20p 291.40p 291.40p 644627
02/06/2023 297.00p 298.80p 294.40p 295.40p 628476
01/06/2023 295.00p 298.60p 294.20p 296.00p 579702
31/05/2023 294.40p 297.60p 292.00p 296.60p 641949
30/05/2023 289.20p 298.60p 287.33p 295.00p 445042
26/05/2023 286.20p 290.20p 282.00p 288.00p 900999
25/05/2023 286.00p 291.00p 285.59p 286.80p 485631
24/05/2023 300.00p 302.80p 287.00p 287.40p 787678
23/05/2023 296.00p 304.00p 296.00p 303.00p 619659
22/05/2023 300.60p 301.20p 294.40p 297.00p 415424
19/05/2023 302.00p 309.60p 299.80p 301.00p 393639
18/05/2023 304.00p 307.40p 302.80p 305.00p 395220
17/05/2023 307.20p 313.00p 300.00p 302.00p 840176
16/05/2023 307.80p 308.60p 304.60p 308.00p 708054
15/05/2023 302.00p 306.00p 302.00p 306.00p 636542
12/05/2023 302.00p 308.00p 302.00p 305.80p 379253
11/05/2023 303.00p 307.60p 300.80p 304.00p 496562
10/05/2023 307.00p 310.40p 304.20p 304.60p 527171
09/05/2023 314.00p 319.80p 310.00p 312.20p 359905
05/05/2023 314.00p 321.05p 311.44p 317.40p 495171
04/05/2023 329.60p 329.60p 306.00p 311.80p 8011035
03/05/2023 322.00p 330.52p 320.00p 327.20p 642274
02/05/2023 320.00p 329.80p 320.00p 320.80p 653585
28/04/2023 328.00p 332.20p 323.80p 325.60p 598973
27/04/2023 319.00p 327.60p 315.00p 327.00p 616884
26/04/2023 317.60p 323.00p 313.00p 320.00p 468177
25/04/2023 320.00p 326.00p 316.40p 316.60p 1003559
24/04/2023 312.80p 326.60p 308.20p 321.60p 1711096
21/04/2023 308.00p 310.04p 303.40p 308.80p 1459533
20/04/2023 290.00p 317.60p 285.00p 308.20p 3678773
19/04/2023 291.80p 293.28p 280.20p 281.60p 595449
18/04/2023 299.00p 299.00p 292.60p 294.20p 1859591
17/04/2023 295.00p 301.80p 292.60p 295.00p 979644
14/04/2023 292.00p 298.80p 286.60p 292.00p 1167313
13/04/2023 288.00p 294.20p 281.40p 287.60p 1422115
12/04/2023 282.00p 289.80p 277.00p 284.20p 1200367
11/04/2023 282.40p 290.06p 281.80p 281.80p 1142656
06/04/2023 282.20p 287.60p 276.40p 285.00p 1213586
05/04/2023 291.00p 294.19p 280.40p 281.80p 672352
04/04/2023 295.00p 297.80p 288.80p 290.40p 492621
03/04/2023 301.00p 304.46p 293.20p 293.40p 536459
31/03/2023 303.00p 304.20p 299.60p 300.00p 681381
30/03/2023 295.00p 304.80p 295.00p 302.60p 1324824
29/03/2023 298.00p 304.80p 294.40p 298.20p 1320784
28/03/2023 305.00p 308.52p 295.20p 300.20p 566092
27/03/2023 317.80p 320.80p 305.71p 306.80p 677052
24/03/2023 324.80p 326.80p 313.40p 315.00p 847536
23/03/2023 318.00p 328.20p 309.60p 325.60p 1040498
22/03/2023 323.00p 323.00p 310.00p 310.00p 638600
21/03/2023 318.00p 325.20p 316.80p 318.40p 391354
20/03/2023 316.00p 323.40p 307.72p 318.20p 492149
17/03/2023 340.00p 345.40p 321.60p 321.60p 641358
16/03/2023 340.00p 340.00p 325.60p 337.80p 412321
15/03/2023 326.80p 339.80p 326.80p 330.80p 873075
14/03/2023 331.00p 334.80p 328.40p 333.60p 409808
13/03/2023 340.40p 342.80p 327.00p 332.20p 453449
10/03/2023 339.40p 343.60p 329.20p 336.00p 761997
09/03/2023 343.00p 345.20p 336.60p 343.00p 447696
08/03/2023 345.80p 346.00p 339.60p 345.00p 613323
07/03/2023 342.60p 347.40p 337.80p 347.20p 719317
06/03/2023 338.00p 344.20p 335.00p 341.00p 500273
03/03/2023 330.00p 345.00p 330.00p 341.00p 689284
02/03/2023 336.00p 345.80p 331.20p 332.80p 583135
01/03/2023 337.00p 342.40p 331.00p 341.00p 771789
28/02/2023 334.00p 355.10p 331.00p 334.00p 1584691
27/02/2023 319.00p 335.40p 317.80p 333.20p 552371
24/02/2023 319.60p 325.20p 314.40p 319.80p 882343
23/02/2023 320.00p 328.20p 313.40p 316.60p 1168742
22/02/2023 332.40p 337.00p 313.00p 314.40p 1753461
21/02/2023 300.00p 340.00p 300.00p 330.00p 4188696
20/02/2023 338.00p 349.00p 338.00p 344.20p 872834
17/02/2023 363.40p 363.80p 339.40p 339.60p 326115
16/02/2023 357.00p 362.40p 354.00p 358.60p 289124
15/02/2023 350.00p 355.80p 347.00p 354.40p 505483
14/02/2023 354.40p 355.40p 345.00p 346.80p 213497
13/02/2023 342.60p 351.60p 335.00p 349.20p 888598
10/02/2023 340.40p 346.20p 339.00p 340.60p 2563936
09/02/2023 353.80p 355.66p 345.00p 345.80p 323689
08/02/2023 366.80p 366.80p 349.20p 349.20p 320360
07/02/2023 366.40p 369.60p 353.60p 356.60p 246407
06/02/2023 372.20p 379.80p 362.80p 366.40p 467919
03/02/2023 375.00p 380.60p 360.20p 376.00p 637107
02/02/2023 354.00p 378.80p 354.00p 374.80p 725709
01/02/2023 355.00p 359.20p 348.20p 348.60p 420807
31/01/2023 349.00p 353.00p 343.75p 353.00p 416327
30/01/2023 340.00p 348.60p 340.00p 348.60p 242114
27/01/2023 344.60p 349.80p 336.20p 343.80p 198018
26/01/2023 332.00p 347.60p 332.00p 342.80p 893248
25/01/2023 340.00p 340.78p 329.00p 333.40p 536731
24/01/2023 345.00p 345.00p 332.00p 334.80p 459843
23/01/2023 348.00p 348.00p 338.60p 338.60p 501466
20/01/2023 357.00p 360.93p 340.00p 340.00p 848370
19/01/2023 348.00p 358.40p 345.00p 348.40p 818617
18/01/2023 355.00p 365.20p 354.40p 356.00p 794889
17/01/2023 352.60p 362.80p 352.60p 359.20p 716630
16/01/2023 367.40p 371.40p 359.60p 361.20p 1151337
13/01/2023 372.40p 380.40p 367.29p 370.00p 854070
12/01/2023 358.00p 372.60p 352.00p 370.00p 2121757
11/01/2023 344.40p 359.40p 338.38p 353.60p 924980
10/01/2023 346.60p 346.60p 332.98p 342.60p 310403
09/01/2023 342.60p 350.60p 335.00p 337.00p 834736
06/01/2023 348.60p 353.80p 339.10p 341.00p 556840
05/01/2023 346.20p 347.00p 330.20p 341.40p 473163
04/01/2023 325.00p 346.40p 322.60p 342.00p 871996
03/01/2023 315.00p 328.26p 315.00p 324.60p 367781
30/12/2022 322.40p 322.40p 314.40p 314.80p 186455
29/12/2022 314.00p 325.60p 314.00p 323.40p 360178
28/12/2022 320.20p 326.00p 315.00p 318.80p 471389
23/12/2022 321.00p 325.00p 320.60p 322.00p 64374
22/12/2022 323.80p 327.80p 320.00p 322.00p 369041
21/12/2022 320.00p 325.00p 314.20p 323.00p 490114
20/12/2022 319.40p 322.40p 311.40p 319.00p 2062585
19/12/2022 315.20p 321.20p 305.94p 318.80p 503496
16/12/2022 321.00p 321.40p 310.00p 314.00p 852292
15/12/2022 321.40p 325.80p 313.20p 315.40p 1081723
14/12/2022 328.40p 329.75p 318.60p 322.60p 356450
13/12/2022 319.40p 335.60p 310.40p 330.20p 844463
12/12/2022 310.00p 319.60p 307.20p 319.60p 834746
09/12/2022 319.00p 322.00p 312.00p 313.20p 1380783
08/12/2022 316.00p 322.80p 316.00p 319.80p 980536
07/12/2022 322.60p 325.40p 314.00p 320.00p 1564539
06/12/2022 333.20p 337.59p 321.20p 321.80p 1061897
05/12/2022 332.80p 341.00p 325.00p 330.00p 748917
02/12/2022 340.00p 349.80p 333.00p 339.00p 1459082
01/12/2022 320.00p 348.60p 320.00p 341.80p 1279568
30/11/2022 331.80p 346.40p 324.20p 324.20p 2253598
29/11/2022 335.80p 352.80p 312.40p 330.20p 2613202
28/11/2022 350.00p 355.80p 336.27p 350.00p 2144751
25/11/2022 378.40p 380.01p 349.20p 349.20p 1595441
24/11/2022 387.60p 392.40p 372.00p 377.80p 654779
23/11/2022 374.00p 380.00p 370.20p 378.60p 555884
22/11/2022 377.00p 380.00p 375.00p 375.60p 780100
21/11/2022 380.20p 385.68p 372.40p 380.20p 280118
18/11/2022 366.60p 383.20p 366.60p 381.00p 459591
17/11/2022 377.40p 381.20p 366.80p 374.20p 384671
16/11/2022 387.00p 387.30p 370.00p 375.40p 1471388
15/11/2022 397.20p 398.00p 384.80p 385.40p 543685
14/11/2022 402.80p 406.80p 394.00p 394.00p 444614
11/11/2022 390.00p 405.80p 390.00p 400.60p 1027017
10/11/2022 380.00p 409.20p 368.00p 400.00p 1506724
09/11/2022 382.00p 384.40p 367.80p 376.40p 391201
08/11/2022 377.20p 385.80p 375.00p 385.60p 420494
07/11/2022 376.00p 384.80p 371.20p 375.80p 929816
04/11/2022 374.20p 380.00p 370.40p 379.00p 400524
03/11/2022 386.00p 386.60p 369.20p 374.00p 321993
02/11/2022 373.00p 385.00p 372.40p 377.20p 870569
01/11/2022 386.00p 395.00p 379.00p 380.00p 289601
31/10/2022 393.60p 394.00p 378.00p 380.20p 625789
28/10/2022 370.00p 393.60p 370.00p 392.40p 733918
27/10/2022 372.80p 378.80p 366.70p 378.80p 604420

*Close Price adjusted for both dividends and splits