GB Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 152.80 | 156.20 | 150.20 | 155.00 | 155.00 | 1,071,390 |
| 2026-10-22 | 157.00 | 158.00 | 152.80 | 156.00 | 156.00 | 831,234 |
| 2026-10-21 | 152.80 | 156.20 | 152.80 | 155.00 | 155.00 | 1,805,512 |
| 2026-10-20 | 154.20 | 160.68 | 150.00 | 157.00 | 157.00 | 2,325,101 |
| 2026-10-19 | 157.00 | 160.00 | 155.20 | 158.00 | 158.00 | 833,617 |
| 2026-10-16 | 154.20 | 158.80 | 154.00 | 156.20 | 156.20 | 975,885 |
| 2026-10-15 | 147.00 | 155.20 | 147.00 | 155.00 | 155.00 | 3,246,025 |
| 2026-10-14 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 720,216 |
| 2026-10-13 | 153.00 | 154.00 | 149.40 | 151.00 | 151.00 | 1,082,256 |
| 2026-10-12 | 152.00 | 152.80 | 148.60 | 151.60 | 151.60 | 829,050 |
| 2026-10-09 | 149.00 | 151.40 | 143.60 | 150.20 | 150.20 | 872,974 |
| 2026-10-08 | 142.20 | 146.20 | 141.80 | 144.60 | 144.60 | 817,273 |
| 2026-10-07 | 143.00 | 145.80 | 142.00 | 142.80 | 142.80 | 777,518 |
| 2026-10-06 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 773,703 |
| 2026-10-05 | 144.00 | 147.60 | 144.00 | 146.80 | 146.80 | 688,428 |
| 2026-10-02 | 150.00 | 150.00 | 144.60 | 144.80 | 144.80 | 773,676 |
| 2026-10-01 | 147.80 | 151.40 | 145.80 | 145.80 | 145.80 | 3,203,538 |
| 2026-09-30 | 148.80 | 149.80 | 145.40 | 149.80 | 149.80 | 1,078,264 |
| 2026-09-29 | 153.00 | 153.00 | 145.40 | 146.00 | 146.00 | 650,030 |
| 2026-09-28 | 146.00 | 149.00 | 145.71 | 147.40 | 147.40 | 603,862 |
| 2026-09-25 | 146.00 | 148.40 | 146.00 | 146.80 | 146.80 | 1,682,579 |
| 2026-09-24 | 153.00 | 153.00 | 146.20 | 146.40 | 146.40 | 1,343,180 |
| 2026-09-23 | 153.00 | 153.00 | 148.00 | 148.20 | 148.20 | 1,741,496 |
| 2026-09-22 | 149.00 | 154.00 | 148.40 | 148.40 | 148.40 | 924,317 |
| 2026-09-21 | 148.00 | 153.20 | 148.00 | 150.20 | 150.20 | 663,699 |
| 2026-09-18 | 154.20 | 158.80 | 149.40 | 149.40 | 149.40 | 7,133,667 |
| 2026-09-17 | 153.00 | 161.40 | 153.00 | 156.40 | 156.40 | 1,041,241 |
| 2026-09-16 | 153.00 | 160.60 | 150.60 | 159.20 | 159.20 | 2,000,038 |
| 2026-09-15 | 157.00 | 157.00 | 149.40 | 150.80 | 150.80 | 815,302 |
| 2026-09-14 | 152.00 | 155.00 | 151.60 | 154.80 | 154.80 | 2,700,221 |
| 2026-09-11 | 153.00 | 153.00 | 148.15 | 152.00 | 152.00 | 687,685 |
| 2026-09-10 | 153.00 | 153.00 | 148.00 | 149.80 | 149.80 | 959,083 |
| 2026-09-09 | 153.20 | 157.38 | 147.40 | 151.40 | 151.40 | 2,200,322 |
| 2026-09-08 | 161.00 | 161.00 | 153.00 | 154.40 | 154.40 | 1,015,314 |
| 2026-09-07 | 161.00 | 162.00 | 156.00 | 157.20 | 157.20 | 1,342,159 |
| 2026-09-04 | 161.80 | 163.00 | 157.40 | 159.40 | 159.40 | 1,449,428 |
| 2026-09-03 | 152.00 | 161.80 | 152.00 | 160.40 | 160.40 | 1,381,473 |
| 2026-09-02 | 155.00 | 159.07 | 151.00 | 154.40 | 154.40 | 2,187,098 |
| 2026-09-01 | 163.00 | 165.60 | 159.60 | 160.20 | 160.20 | 5,194,356 |
| 2026-08-28 | 162.00 | 162.60 | 159.00 | 162.20 | 162.20 | 2,048,252 |
| 2026-08-27 | 158.00 | 159.80 | 154.40 | 158.60 | 158.60 | 1,615,049 |
| 2026-08-26 | 158.40 | 158.40 | 151.40 | 154.60 | 154.60 | 2,582,716 |
| 2026-08-25 | 157.00 | 157.80 | 154.80 | 154.80 | 154.80 | 1,338,790 |
| 2026-08-24 | 159.00 | 159.00 | 154.60 | 155.40 | 155.40 | 1,444,768 |
| 2026-08-21 | 162.80 | 162.80 | 156.00 | 156.60 | 156.60 | 2,096,209 |
| 2026-08-20 | 159.00 | 161.00 | 156.40 | 156.40 | 156.40 | 3,555,559 |
| 2026-08-19 | 163.00 | 164.42 | 158.20 | 160.00 | 160.00 | 3,134,243 |
| 2026-08-18 | 163.40 | 168.00 | 161.20 | 162.60 | 162.60 | 3,247,541 |
| 2026-08-17 | 159.80 | 164.00 | 157.00 | 161.80 | 161.80 | 4,893,413 |
| 2026-08-14 | 187.80 | 187.80 | 156.40 | 160.60 | 160.60 | 19,242,091 |
| 2026-08-13 | 233.00 | 234.50 | 225.50 | 232.00 | 232.00 | 422,042 |
| 2026-08-12 | 232.50 | 236.50 | 227.00 | 227.00 | 227.00 | 601,498 |
| 2026-08-11 | 238.00 | 238.00 | 231.50 | 236.50 | 236.50 | 680,221 |
| 2026-08-10 | 242.00 | 242.00 | 234.00 | 234.50 | 234.50 | 812,720 |
| 2026-08-07 | 237.00 | 239.50 | 232.00 | 237.50 | 237.50 | 1,156,436 |
| 2026-08-06 | 235.00 | 235.00 | 229.50 | 231.00 | 231.00 | 599,322 |
| 2026-08-05 | 230.00 | 233.50 | 226.50 | 231.00 | 231.00 | 1,378,142 |
| 2026-08-04 | 225.00 | 228.00 | 220.50 | 227.00 | 227.00 | 729,178 |
| 2026-08-03 | 223.50 | 226.50 | 220.86 | 221.50 | 221.50 | 993,857 |
| 2026-07-31 | 226.00 | 227.00 | 220.50 | 221.00 | 221.00 | 872,448 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0440 GBP |
| 2025-06-19 | 0.0440 GBP |
| 2024-06-20 | 0.0420 GBP |
| 2023-06-22 | 0.0400 GBP |
| 2022-06-23 | 0.0381 GBP |
| 2021-06-24 | 0.0340 GBP |
| 2020-12-17 | 0.0300 GBP |
| 2019-07-18 | 0.0299 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.