GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/09/2018 577.00p 593.20p 568.00p 575.00p 49597
26/09/2018 581.00p 585.00p 570.00p 577.00p 53101
25/09/2018 571.00p 580.00p 569.00p 579.00p 76241
24/09/2018 565.00p 590.00p 565.00p 571.00p 217993
21/09/2018 567.00p 584.00p 565.00p 581.00p 102286
20/09/2018 563.00p 574.00p 550.00p 569.00p 70192
19/09/2018 575.00p 575.00p 555.00p 565.00p 121008
18/09/2018 579.00p 587.00p 558.00p 573.00p 251645
17/09/2018 585.00p 592.00p 575.00p 580.00p 236000
14/09/2018 581.00p 592.00p 577.00p 587.00p 108390
13/09/2018 591.00p 599.00p 591.00p 592.00p 33186
12/09/2018 581.00p 601.00p 581.00p 593.00p 63764
11/09/2018 591.00p 603.00p 589.00p 598.00p 184699
10/09/2018 581.00p 602.00p 581.00p 595.00p 82660
07/09/2018 619.00p 619.00p 582.00p 600.00p 81339
06/09/2018 607.00p 615.00p 588.00p 609.00p 164939
05/09/2018 618.00p 636.00p 594.00p 601.00p 153905
04/09/2018 621.00p 632.00p 612.54p 620.00p 212151
03/09/2018 628.00p 631.00p 607.50p 623.00p 240723
31/08/2018 629.00p 634.00p 603.00p 626.00p 73063
30/08/2018 629.00p 629.00p 609.63p 621.00p 112380
29/08/2018 624.00p 626.00p 614.00p 616.00p 91227
28/08/2018 635.00p 635.00p 611.00p 625.00p 81648
24/08/2018 611.00p 629.00p 592.40p 622.00p 152126
23/08/2018 590.00p 617.00p 590.00p 608.00p 257702
22/08/2018 615.00p 618.00p 596.00p 602.00p 167907
21/08/2018 612.00p 623.00p 607.00p 614.00p 246675
20/08/2018 585.00p 614.00p 580.31p 611.00p 193583
17/08/2018 595.00p 595.00p 579.00p 586.00p 188964
16/08/2018 590.00p 590.00p 569.00p 575.00p 158743
15/08/2018 591.00p 597.00p 572.66p 586.00p 223474
14/08/2018 565.00p 602.00p 563.00p 600.00p 237527
13/08/2018 536.00p 566.00p 532.00p 565.00p 114284
10/08/2018 551.00p 566.00p 546.00p 547.00p 109465
09/08/2018 560.00p 565.00p 551.00p 564.00p 59163
08/08/2018 550.00p 556.00p 550.00p 555.00p 38031
07/08/2018 565.00p 567.00p 552.00p 552.00p 118077
06/08/2018 566.00p 578.75p 555.16p 567.00p 61638
03/08/2018 561.00p 576.40p 561.00p 568.00p 78192
02/08/2018 549.00p 563.63p 528.28p 561.00p 196783
01/08/2018 540.00p 545.00p 529.00p 540.00p 230623
31/07/2018 561.00p 567.13p 536.00p 540.00p 267339
30/07/2018 578.00p 581.90p 562.00p 562.00p 128615
27/07/2018 594.00p 594.00p 572.00p 577.00p 96634
26/07/2018 581.00p 590.75p 575.00p 579.00p 137895
25/07/2018 566.00p 592.00p 566.00p 590.00p 133139
24/07/2018 560.00p 594.00p 560.00p 580.00p 291292
23/07/2018 580.00p 580.00p 565.00p 574.00p 203578
20/07/2018 600.00p 600.00p 568.52p 573.00p 58952
19/07/2018 597.00p 597.00p 576.00p 579.00p 75149
18/07/2018 597.00p 598.00p 591.00p 594.00p 87099
17/07/2018 605.00p 605.00p 591.00p 598.00p 59574
16/07/2018 588.00p 597.00p 586.00p 595.00p 102955
13/07/2018 600.00p 600.00p 580.00p 588.00p 124850
12/07/2018 590.00p 594.00p 578.00p 588.00p 149748
11/07/2018 605.00p 605.00p 581.00p 581.00p 105845
10/07/2018 583.00p 600.00p 583.00p 598.00p 118030
09/07/2018 602.00p 607.67p 594.00p 598.00p 210032
06/07/2018 589.00p 607.00p 587.00p 603.00p 321447
05/07/2018 584.00p 594.00p 560.00p 591.00p 392262
04/07/2018 592.00p 603.86p 583.00p 584.00p 153833
03/07/2018 604.00p 608.00p 600.00p 602.00p 163958
02/07/2018 595.00p 604.00p 593.00p 598.00p 170758
29/06/2018 590.00p 612.00p 590.00p 597.00p 180435
28/06/2018 591.00p 598.36p 586.00p 589.00p 196074
27/06/2018 590.00p 593.00p 585.90p 590.00p 105388
26/06/2018 590.00p 595.00p 584.44p 590.00p 333532
25/06/2018 586.00p 594.00p 577.00p 593.00p 136227
22/06/2018 594.00p 595.44p 573.00p 584.00p 484905
21/06/2018 590.00p 603.84p 583.00p 590.00p 402766
20/06/2018 575.00p 589.00p 570.00p 587.00p 263921
19/06/2018 560.00p 568.00p 553.00p 568.00p 307156
18/06/2018 565.00p 570.00p 550.52p 559.00p 157979
15/06/2018 555.00p 566.00p 552.80p 559.00p 248972
14/06/2018 550.00p 557.00p 546.00p 551.00p 342981
13/06/2018 536.00p 558.00p 536.00p 550.00p 212040
12/06/2018 550.00p 559.50p 534.75p 539.00p 401125
11/06/2018 548.00p 561.35p 543.00p 552.00p 239186
08/06/2018 547.00p 562.00p 545.00p 562.00p 262720
07/06/2018 525.00p 560.00p 519.00p 546.00p 511090
06/06/2018 507.00p 527.00p 507.00p 520.00p 250826
05/06/2018 530.00p 530.00p 505.92p 508.00p 240877
04/06/2018 523.00p 525.50p 511.75p 520.00p 148774
01/06/2018 530.00p 530.00p 513.00p 514.00p 176012
31/05/2018 519.00p 538.00p 510.00p 538.00p 379756
30/05/2018 529.00p 530.00p 514.88p 521.00p 195803
29/05/2018 530.00p 530.00p 513.00p 524.00p 102578
25/05/2018 534.00p 534.00p 522.00p 525.00p 77421
24/05/2018 526.00p 532.00p 524.00p 530.00p 92642
23/05/2018 545.00p 545.00p 525.00p 527.00p 97847
22/05/2018 541.00p 550.00p 527.00p 528.00p 362836
21/05/2018 547.00p 547.00p 534.44p 545.00p 59275
18/05/2018 544.00p 544.00p 528.00p 539.00p 121440
17/05/2018 538.00p 546.00p 525.00p 542.00p 215082
16/05/2018 520.00p 530.00p 518.00p 524.00p 211064
15/05/2018 512.00p 526.50p 512.00p 518.00p 119678
14/05/2018 517.00p 531.74p 516.00p 520.00p 116519
11/05/2018 536.00p 536.00p 514.00p 516.00p 137071
10/05/2018 540.00p 544.00p 516.00p 520.00p 287004
09/05/2018 532.00p 538.00p 525.00p 538.00p 254181
08/05/2018 532.00p 532.00p 520.85p 527.00p 151022
04/05/2018 510.00p 530.00p 502.00p 519.00p 259020
03/05/2018 510.00p 510.00p 502.00p 507.00p 62810
02/05/2018 487.50p 511.00p 485.50p 511.00p 209405
01/05/2018 497.00p 498.51p 483.00p 487.50p 222550
30/04/2018 502.00p 503.56p 493.20p 495.00p 239257
27/04/2018 500.00p 503.00p 493.00p 499.00p 271168
26/04/2018 512.00p 516.94p 497.00p 500.00p 228991
25/04/2018 512.00p 519.00p 509.00p 510.00p 532577
24/04/2018 516.00p 520.00p 498.50p 515.00p 244952
23/04/2018 476.00p 505.00p 471.06p 505.00p 357819
20/04/2018 494.00p 494.00p 476.00p 480.00p 282919
19/04/2018 509.00p 509.00p 486.00p 495.50p 621627
18/04/2018 428.00p 509.00p 427.50p 509.00p 1343711
17/04/2018 418.00p 421.00p 411.00p 411.00p 285968
16/04/2018 417.00p 426.00p 416.37p 419.00p 72878
13/04/2018 405.00p 424.00p 401.00p 419.00p 118687
12/04/2018 399.00p 403.00p 394.00p 400.50p 347343
11/04/2018 402.50p 403.50p 397.00p 400.00p 118460
10/04/2018 406.50p 409.50p 403.00p 403.00p 142822
09/04/2018 409.00p 414.50p 405.94p 409.50p 298647
06/04/2018 396.50p 410.00p 390.50p 408.50p 343312
05/04/2018 402.00p 406.88p 395.00p 396.50p 340659
04/04/2018 403.50p 408.50p 394.00p 401.00p 212838
03/04/2018 399.50p 410.50p 394.50p 401.50p 179606
29/03/2018 396.00p 405.00p 395.00p 403.50p 147391
28/03/2018 420.00p 420.00p 393.50p 395.00p 345250
27/03/2018 405.50p 416.62p 404.00p 410.00p 155565
26/03/2018 410.00p 410.00p 397.00p 401.00p 213263
23/03/2018 400.00p 410.00p 389.13p 410.00p 158695
22/03/2018 404.00p 409.13p 394.50p 399.00p 139898
21/03/2018 403.50p 409.00p 397.00p 402.00p 126956
20/03/2018 418.50p 426.10p 391.00p 397.50p 104080
19/03/2018 423.50p 427.80p 414.00p 414.00p 120497
16/03/2018 413.50p 425.50p 413.50p 424.00p 162660
15/03/2018 430.00p 430.00p 415.50p 424.00p 82461
14/03/2018 421.00p 423.50p 413.95p 420.00p 46799
13/03/2018 426.00p 427.30p 415.50p 415.50p 119464
12/03/2018 430.00p 434.50p 417.05p 424.00p 158973
09/03/2018 423.50p 431.50p 420.00p 427.00p 70300
08/03/2018 422.50p 424.86p 417.00p 422.50p 62931
07/03/2018 429.50p 434.50p 420.50p 423.00p 321398
06/03/2018 420.00p 426.50p 415.00p 424.50p 194228
05/03/2018 419.50p 419.50p 405.23p 415.00p 304804
02/03/2018 424.50p 424.50p 404.00p 410.00p 206195
01/03/2018 421.50p 425.50p 416.66p 424.50p 174377
28/02/2018 410.00p 425.50p 410.00p 425.00p 471279
27/02/2018 415.00p 425.00p 414.50p 422.00p 106414
26/02/2018 407.00p 424.50p 402.00p 415.00p 121030
23/02/2018 406.00p 406.00p 393.00p 403.00p 216369
22/02/2018 390.00p 400.50p 390.00p 395.00p 182774
21/02/2018 395.00p 400.00p 394.00p 395.00p 139411
20/02/2018 400.00p 400.00p 395.50p 397.50p 80228
19/02/2018 391.50p 403.00p 391.50p 400.00p 275414
16/02/2018 398.00p 403.98p 397.00p 398.50p 251113
15/02/2018 386.50p 402.00p 386.50p 400.00p 89145
14/02/2018 385.00p 399.50p 385.00p 399.00p 309876
13/02/2018 385.00p 393.00p 385.00p 389.00p 99672
12/02/2018 403.50p 403.50p 385.81p 389.00p 180288
09/02/2018 405.00p 410.09p 380.50p 387.50p 410322
08/02/2018 425.00p 431.00p 406.00p 407.00p 264047
07/02/2018 423.50p 433.00p 420.87p 428.00p 79355
06/02/2018 420.00p 423.00p 405.00p 423.00p 212453
05/02/2018 429.00p 434.00p 425.00p 431.00p 155601
02/02/2018 439.50p 448.20p 429.55p 437.00p 157878
01/02/2018 436.50p 444.00p 433.20p 437.00p 210632
31/01/2018 420.00p 433.00p 416.02p 433.00p 141613
30/01/2018 410.50p 416.50p 406.19p 416.50p 169077
29/01/2018 404.00p 416.83p 404.00p 408.00p 244902
26/01/2018 404.00p 414.00p 404.00p 408.00p 140397
25/01/2018 415.50p 416.75p 405.00p 410.00p 66099
24/01/2018 415.50p 419.00p 411.00p 411.50p 173320
23/01/2018 414.00p 421.25p 406.00p 410.00p 155379
22/01/2018 423.00p 423.00p 407.66p 416.00p 448362
19/01/2018 421.00p 423.00p 411.50p 413.00p 112358
18/01/2018 409.50p 422.50p 406.50p 422.50p 161067
17/01/2018 420.00p 420.00p 405.50p 407.00p 103869
16/01/2018 408.50p 411.30p 402.50p 407.00p 373672
15/01/2018 406.00p 417.56p 406.00p 412.00p 216636
12/01/2018 426.00p 429.87p 405.00p 408.00p 284528
11/01/2018 424.00p 435.50p 420.00p 425.00p 212858
10/01/2018 429.50p 429.50p 418.00p 424.00p 184721
09/01/2018 432.50p 438.00p 425.48p 425.50p 163424
08/01/2018 430.00p 444.00p 425.00p 438.00p 225462
05/01/2018 425.00p 434.00p 423.46p 430.00p 119548
04/01/2018 435.00p 435.00p 419.00p 425.00p 158830
03/01/2018 430.00p 440.00p 418.50p 420.00p 161613
02/01/2018 445.00p 445.00p 427.50p 430.00p 201397
29/12/2017 433.25p 442.00p 431.42p 435.25p 36064
28/12/2017 425.25p 435.75p 419.25p 433.50p 233401
27/12/2017 418.00p 424.69p 418.00p 423.25p 17372
22/12/2017 430.00p 430.00p 420.75p 426.25p 55435
21/12/2017 419.00p 428.75p 412.25p 424.00p 60350
20/12/2017 419.75p 426.34p 413.00p 420.00p 319184
19/12/2017 414.75p 424.00p 409.60p 420.00p 271987
18/12/2017 400.25p 415.35p 400.25p 409.50p 140597
15/12/2017 400.00p 419.00p 400.00p 413.75p 138057
14/12/2017 410.50p 422.50p 400.75p 405.50p 192143
13/12/2017 411.50p 425.00p 411.50p 414.00p 179549
12/12/2017 414.00p 419.25p 405.00p 416.25p 99211

*Close Price adjusted for both dividends and splits