GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/03/2021 838.00p 850.00p 830.00p 848.00p 148805
22/03/2021 845.00p 853.00p 802.00p 839.00p 239784
19/03/2021 801.00p 845.00p 800.82p 845.00p 192931
18/03/2021 822.00p 840.00p 819.00p 824.00p 164600
17/03/2021 835.00p 838.00p 810.00p 826.00p 144055
16/03/2021 833.00p 837.00p 810.45p 837.00p 257204
15/03/2021 837.00p 837.00p 814.00p 824.00p 102572
12/03/2021 845.00p 845.00p 816.00p 820.00p 101920
11/03/2021 790.00p 833.00p 780.00p 830.00p 214824
10/03/2021 808.00p 808.00p 796.00p 801.00p 150489
09/03/2021 780.00p 832.00p 780.00p 808.00p 263272
08/03/2021 789.00p 813.00p 788.80p 808.00p 198893
05/03/2021 813.00p 824.00p 793.00p 798.00p 219060
04/03/2021 799.00p 836.00p 799.00p 824.00p 1086900
03/03/2021 842.00p 854.50p 832.00p 838.00p 257557
02/03/2021 850.00p 872.00p 803.00p 838.00p 729955
01/03/2021 823.00p 850.00p 798.00p 809.00p 247208
26/02/2021 863.00p 877.00p 826.00p 826.00p 527549
25/02/2021 872.00p 900.00p 850.00p 874.00p 476075
24/02/2021 800.00p 841.00p 800.00p 826.00p 249244
23/02/2021 837.00p 844.00p 816.00p 829.00p 259565
22/02/2021 851.00p 859.00p 828.00p 836.00p 588823
19/02/2021 840.00p 860.00p 834.00p 860.00p 636778
18/02/2021 838.00p 859.00p 830.00p 836.00p 124344
17/02/2021 880.00p 894.00p 838.00p 850.00p 165005
16/02/2021 869.00p 887.00p 862.00p 868.00p 176584
15/02/2021 845.00p 900.00p 845.00p 875.00p 107779
12/02/2021 845.00p 886.00p 845.00p 885.00p 230691
11/02/2021 864.00p 900.00p 864.00p 883.00p 261574
10/02/2021 848.00p 900.00p 848.00p 870.00p 223416
09/02/2021 850.00p 900.00p 850.00p 889.00p 671691
08/02/2021 903.00p 903.00p 869.00p 880.00p 136112
05/02/2021 845.00p 898.00p 845.00p 889.00p 285627
04/02/2021 900.00p 900.00p 861.00p 864.00p 81197
03/02/2021 889.00p 889.00p 862.00p 868.00p 170964
02/02/2021 851.00p 877.00p 851.00p 864.00p 262938
01/02/2021 903.00p 905.00p 855.00p 866.00p 208540
29/01/2021 872.00p 872.00p 835.00p 856.00p 287760
28/01/2021 895.00p 895.00p 818.00p 870.00p 236758
27/01/2021 869.00p 905.00p 840.00p 856.00p 203847
26/01/2021 853.00p 876.00p 852.00p 863.00p 160490
25/01/2021 884.00p 910.00p 867.00p 869.00p 502864
22/01/2021 930.00p 930.00p 876.00p 876.00p 81379
21/01/2021 880.00p 916.00p 854.00p 888.00p 263437
20/01/2021 887.00p 889.00p 868.00p 882.00p 296643
19/01/2021 898.00p 900.00p 843.00p 873.00p 397220
18/01/2021 877.00p 877.00p 834.00p 839.00p 359320
15/01/2021 838.00p 875.00p 833.00p 851.00p 491247
14/01/2021 880.00p 897.00p 842.00p 845.00p 262805
13/01/2021 898.00p 920.00p 865.00p 867.00p 307579
12/01/2021 915.00p 960.00p 897.00p 897.00p 102958
11/01/2021 910.00p 938.00p 910.00p 914.00p 212429
08/01/2021 910.00p 943.00p 910.00p 925.00p 171647
07/01/2021 943.00p 948.50p 923.00p 934.00p 119044
06/01/2021 995.00p 995.00p 929.00p 941.00p 156834
05/01/2021 945.00p 959.19p 938.00p 954.00p 215426
04/01/2021 983.00p 983.00p 927.00p 929.00p 220694
31/12/2020 950.00p 959.64p 914.00p 938.00p 46865
30/12/2020 983.00p 999.00p 937.00p 946.00p 138642
29/12/2020 945.00p 968.00p 920.00p 954.00p 156146
24/12/2020 929.00p 986.00p 887.00p 927.00p 43764
23/12/2020 932.00p 940.00p 917.00p 930.00p 105199
22/12/2020 920.00p 953.00p 872.00p 928.00p 154396
21/12/2020 936.00p 947.00p 881.00p 912.00p 237570
18/12/2020 932.00p 932.00p 884.00p 909.00p 292234
17/12/2020 874.00p 900.00p 874.00p 893.00p 382631
16/12/2020 900.00p 917.00p 866.00p 873.00p 527922
15/12/2020 889.00p 890.00p 870.00p 878.00p 393374
14/12/2020 889.00p 925.00p 866.00p 882.00p 424950
11/12/2020 863.00p 908.51p 847.42p 886.00p 543141
10/12/2020 930.00p 930.00p 875.00p 896.00p 577314
09/12/2020 900.00p 929.00p 881.00p 907.00p 725315
08/12/2020 890.00p 917.89p 865.00p 888.00p 327104
07/12/2020 900.00p 900.00p 879.00p 900.00p 375612
04/12/2020 897.00p 900.00p 853.00p 891.00p 216078
03/12/2020 864.00p 880.00p 859.00p 880.00p 304632
02/12/2020 861.00p 865.00p 832.00p 865.00p 159101
01/12/2020 853.00p 861.00p 843.00p 856.00p 164791
30/11/2020 789.00p 846.00p 789.00p 845.00p 415317
27/11/2020 798.00p 811.00p 784.00p 799.00p 163852
26/11/2020 823.00p 830.00p 802.00p 810.00p 448103
25/11/2020 835.00p 857.00p 812.00p 816.00p 272939
24/11/2020 851.00p 862.00p 834.00p 842.00p 516507
23/11/2020 881.00p 882.00p 848.00p 859.00p 196867
20/11/2020 865.00p 890.00p 838.00p 871.00p 251607
19/11/2020 808.00p 854.00p 795.00p 851.00p 480752
18/11/2020 811.00p 832.00p 802.00p 804.00p 472623
17/11/2020 830.00p 856.00p 803.00p 830.00p 640774
16/11/2020 816.00p 850.00p 806.00p 814.00p 224012
13/11/2020 801.00p 822.95p 801.00p 808.00p 219988
12/11/2020 812.00p 840.77p 800.00p 815.00p 265543
10/11/2020 876.00p 879.00p 814.00p 822.00p 392598
09/11/2020 889.00p 907.00p 853.00p 860.00p 269528
06/11/2020 873.00p 894.00p 873.00p 885.00p 176908
05/11/2020 908.00p 914.00p 884.00p 885.00p 221335
04/11/2020 878.00p 904.00p 849.00p 900.00p 560958
03/11/2020 904.00p 907.00p 870.00p 873.00p 953878
02/11/2020 892.00p 906.00p 874.22p 893.00p 163699
30/10/2020 880.00p 896.00p 871.00p 889.00p 162770
29/10/2020 860.00p 898.00p 849.00p 883.00p 432291
28/10/2020 873.00p 876.00p 852.00p 875.00p 221342
27/10/2020 868.00p 893.00p 859.22p 879.00p 387005
26/10/2020 860.00p 889.00p 858.00p 865.00p 327591
23/10/2020 887.00p 891.00p 848.82p 872.00p 864877
22/10/2020 910.00p 982.00p 875.00p 889.00p 927280
21/10/2020 880.00p 881.00p 860.00p 871.00p 288655
20/10/2020 874.00p 914.00p 855.15p 875.00p 444213
19/10/2020 830.00p 840.00p 817.00p 837.00p 416443
16/10/2020 807.00p 832.00p 802.00p 820.00p 426428
15/10/2020 812.00p 820.50p 789.00p 800.00p 349335
14/10/2020 814.00p 843.00p 796.00p 814.00p 185615
13/10/2020 810.00p 813.00p 786.00p 807.00p 249893
12/10/2020 760.00p 808.00p 760.00p 807.00p 201130
09/10/2020 779.00p 786.00p 758.00p 786.00p 106743
08/10/2020 760.00p 776.00p 744.00p 769.00p 330091
07/10/2020 725.00p 764.00p 719.00p 760.00p 341320
06/10/2020 725.00p 725.00p 706.00p 719.00p 183770
05/10/2020 711.00p 724.00p 696.96p 711.00p 140902
02/10/2020 701.00p 724.00p 689.00p 705.00p 167774
01/10/2020 701.00p 710.00p 698.00p 700.00p 75922
30/09/2020 708.00p 715.87p 691.00p 702.00p 128280
29/09/2020 673.00p 712.00p 673.00p 704.00p 93862
28/09/2020 680.00p 724.00p 680.00p 709.00p 145682
25/09/2020 705.00p 707.00p 681.00p 695.00p 100746
24/09/2020 701.00p 702.43p 681.00p 694.00p 285996
23/09/2020 727.00p 727.00p 701.00p 701.00p 140419
22/09/2020 723.00p 729.45p 707.00p 708.00p 151649
21/09/2020 723.00p 725.28p 706.00p 718.00p 136752
18/09/2020 723.00p 735.00p 709.40p 722.00p 159328
17/09/2020 721.00p 727.80p 714.00p 721.00p 96219
16/09/2020 708.00p 735.00p 708.00p 721.00p 481642
15/09/2020 728.00p 728.00p 714.00p 722.00p 112769
14/09/2020 716.00p 727.00p 707.00p 717.00p 103120
11/09/2020 727.00p 727.00p 710.00p 710.00p 43640
10/09/2020 712.00p 721.00p 698.72p 716.00p 95330
09/09/2020 724.00p 724.00p 699.00p 715.00p 127271
08/09/2020 721.00p 756.00p 697.00p 719.00p 120846
07/09/2020 719.00p 733.29p 714.00p 719.00p 132827
04/09/2020 760.00p 760.00p 712.00p 718.00p 194919
03/09/2020 760.00p 768.00p 738.00p 739.00p 269055
02/09/2020 750.00p 756.00p 730.00p 745.00p 218634
01/09/2020 720.00p 762.00p 720.00p 732.00p 125852
28/08/2020 731.00p 749.00p 718.00p 730.00p 217373
27/08/2020 720.00p 732.00p 718.00p 731.00p 158209
26/08/2020 720.00p 732.00p 712.00p 730.00p 109459
25/08/2020 746.00p 762.00p 710.00p 722.00p 123079
24/08/2020 744.00p 764.00p 719.00p 724.00p 451752
21/08/2020 732.00p 740.00p 710.00p 718.00p 168341
20/08/2020 750.00p 750.00p 724.00p 730.00p 57027
19/08/2020 727.00p 749.00p 714.00p 731.00p 84749
18/08/2020 756.00p 759.00p 724.00p 730.00p 59913
17/08/2020 742.00p 764.00p 719.00p 732.00p 96499
14/08/2020 758.00p 758.00p 721.00p 721.00p 155660
13/08/2020 769.00p 769.00p 742.00p 750.00p 302257
12/08/2020 799.00p 799.00p 764.00p 769.00p 243135
11/08/2020 756.00p 801.00p 756.00p 785.00p 433353
10/08/2020 737.00p 780.00p 735.00p 775.00p 340191
07/08/2020 682.00p 738.00p 682.00p 731.00p 203677
06/08/2020 682.00p 725.00p 682.00p 715.00p 183741
05/08/2020 700.00p 720.00p 691.00p 720.00p 217641
04/08/2020 685.00p 693.00p 666.75p 688.00p 81823
03/08/2020 675.00p 696.00p 665.00p 685.00p 111185
31/07/2020 685.00p 685.00p 661.93p 668.00p 207185
30/07/2020 661.00p 673.00p 655.00p 667.00p 104016
29/07/2020 662.00p 669.55p 658.00p 663.00p 80296
28/07/2020 658.00p 674.00p 658.00p 664.00p 95967
27/07/2020 661.00p 681.00p 661.00p 661.00p 105131
24/07/2020 673.00p 678.94p 660.00p 673.00p 118436
23/07/2020 668.00p 678.00p 664.00p 672.00p 81187
22/07/2020 650.00p 687.50p 650.00p 670.00p 118996
21/07/2020 676.00p 686.00p 670.45p 679.00p 249500
20/07/2020 694.00p 694.00p 662.00p 668.00p 160332
17/07/2020 700.00p 700.00p 661.00p 675.00p 191239
16/07/2020 687.00p 693.76p 682.00p 683.00p 177927
14/07/2020 700.00p 724.90p 677.00p 686.00p 470893
13/07/2020 722.00p 722.00p 691.00p 700.00p 244764
10/07/2020 729.00p 729.00p 696.00p 701.00p 163325
09/07/2020 700.00p 709.00p 690.00p 700.00p 189289
08/07/2020 716.00p 725.00p 689.00p 701.00p 303872
07/07/2020 720.00p 724.00p 699.31p 717.00p 534395
06/07/2020 706.00p 706.00p 686.00p 705.00p 188554
03/07/2020 689.00p 700.00p 678.00p 693.00p 316694
02/07/2020 682.00p 690.00p 678.00p 689.00p 395127
01/07/2020 660.00p 679.00p 647.00p 678.00p 244374
30/06/2020 685.00p 700.00p 641.00p 672.00p 498656
29/06/2020 695.00p 713.00p 672.00p 673.00p 161470
26/06/2020 714.00p 719.00p 698.00p 705.00p 132143
25/06/2020 686.00p 715.00p 686.00p 702.00p 100899
24/06/2020 704.00p 724.87p 702.00p 714.00p 104192
23/06/2020 722.00p 735.00p 716.00p 734.00p 105742
22/06/2020 710.00p 730.00p 689.00p 720.00p 166713
19/06/2020 699.00p 709.00p 659.76p 703.00p 100325
18/06/2020 699.00p 699.00p 659.52p 684.00p 314994
17/06/2020 685.00p 695.00p 674.53p 695.00p 102957
16/06/2020 684.00p 684.00p 663.00p 670.00p 199835
15/06/2020 683.00p 683.00p 637.00p 645.00p 230900
12/06/2020 663.00p 685.00p 647.00p 657.00p 256963
11/06/2020 700.00p 700.00p 680.00p 683.00p 167653
10/06/2020 733.00p 733.00p 696.66p 705.00p 182284
09/06/2020 733.00p 733.00p 694.00p 704.00p 166046

*Close Price adjusted for both dividends and splits