HBX Group International plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.825 | 7.980 | 7.800 | 7.955 | 7.955 | 124,776 |
| 2026-10-21 | 7.700 | 7.955 | 7.700 | 7.900 | 7.900 | 168,781 |
| 2026-10-20 | 7.700 | 7.950 | 7.655 | 7.845 | 7.845 | 186,773 |
| 2026-10-19 | 7.715 | 7.760 | 7.640 | 7.725 | 7.725 | 174,210 |
| 2026-10-16 | 7.800 | 7.865 | 7.740 | 7.790 | 7.790 | 342,183 |
| 2026-10-15 | 7.500 | 7.850 | 7.500 | 7.730 | 7.730 | 543,988 |
| 2026-10-14 | 7.575 | 7.640 | 7.500 | 7.510 | 7.510 | 180,666 |
| 2026-10-13 | 7.480 | 7.600 | 7.350 | 7.515 | 7.515 | 169,770 |
| 2026-10-12 | 7.515 | 7.515 | 7.200 | 7.420 | 7.420 | 175,288 |
| 2026-10-09 | 7.210 | 7.535 | 7.210 | 7.410 | 7.410 | 181,677 |
| 2026-10-08 | 7.450 | 7.500 | 7.370 | 7.395 | 7.395 | 189,021 |
| 2026-10-07 | 7.450 | 7.605 | 7.400 | 7.520 | 7.520 | 115,513 |
| 2026-10-06 | 7.600 | 7.620 | 7.435 | 7.495 | 7.495 | 154,075 |
| 2026-10-05 | 7.585 | 7.605 | 7.475 | 7.480 | 7.480 | 163,957 |
| 2026-10-02 | 7.400 | 7.580 | 7.400 | 7.505 | 7.505 | 214,847 |
| 2026-10-01 | 7.360 | 7.440 | 7.210 | 7.400 | 7.400 | 228,984 |
| 2026-09-30 | 7.440 | 7.620 | 7.355 | 7.380 | 7.380 | 486,101 |
| 2026-09-29 | 7.310 | 7.475 | 7.215 | 7.435 | 7.435 | 507,710 |
| 2026-09-28 | 7.250 | 7.445 | 7.225 | 7.335 | 7.335 | 618,031 |
| 2026-09-25 | 7.050 | 7.270 | 7.050 | 7.245 | 7.245 | 290,257 |
| 2026-09-24 | 7.200 | 7.200 | 7.035 | 7.090 | 7.090 | 159,615 |
| 2026-09-23 | 7.320 | 7.320 | 7.045 | 7.100 | 7.100 | 269,485 |
| 2026-09-22 | 7.255 | 7.370 | 7.185 | 7.185 | 7.185 | 229,016 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.0750 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.