GB Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 321.40 | 323.80 | 318.20 | 321.00 | 308.47 | 546,925 |
| 2024-09-04 | 339.20 | 339.20 | 318.20 | 321.40 | 308.85 | 182,929 |
| 2024-09-03 | 327.20 | 330.52 | 324.80 | 325.20 | 312.51 | 341,370 |
| 2024-09-02 | 341.00 | 343.56 | 328.80 | 328.80 | 315.96 | 230,833 |
| 2024-08-30 | 337.00 | 347.00 | 337.00 | 343.60 | 330.19 | 583,333 |
| 2024-08-29 | 343.40 | 343.53 | 336.00 | 338.80 | 325.57 | 513,171 |
| 2024-08-28 | 335.00 | 340.00 | 335.00 | 337.00 | 323.84 | 287,862 |
| 2024-08-27 | 334.00 | 341.20 | 332.00 | 339.00 | 325.77 | 221,027 |
| 2024-08-23 | 338.60 | 340.40 | 330.80 | 336.00 | 322.88 | 195,452 |
| 2024-08-22 | 333.00 | 337.00 | 331.20 | 332.20 | 319.23 | 159,564 |
| 2024-08-21 | 335.00 | 338.40 | 334.20 | 336.80 | 323.65 | 202,525 |
| 2024-08-20 | 333.00 | 340.00 | 333.00 | 335.00 | 321.92 | 204,776 |
| 2024-08-19 | 334.20 | 338.93 | 332.20 | 336.20 | 323.08 | 232,407 |
| 2024-08-16 | 342.00 | 343.41 | 332.80 | 334.80 | 321.73 | 125,264 |
| 2024-08-15 | 335.00 | 341.00 | 330.00 | 341.00 | 327.69 | 482,680 |
| 2024-08-14 | 339.80 | 340.00 | 334.00 | 335.20 | 322.11 | 211,400 |
| 2024-08-13 | 334.00 | 338.80 | 328.00 | 335.00 | 321.92 | 218,804 |
| 2024-08-12 | 335.20 | 346.59 | 332.40 | 334.00 | 320.96 | 212,882 |
| 2024-08-09 | 327.00 | 339.80 | 327.00 | 333.80 | 320.77 | 172,507 |
| 2024-08-08 | 329.00 | 337.85 | 325.60 | 331.80 | 318.85 | 272,725 |
| 2024-08-07 | 327.40 | 334.00 | 327.12 | 332.80 | 319.81 | 224,158 |
| 2024-08-06 | 316.00 | 331.80 | 315.60 | 326.80 | 314.04 | 1,230,957 |
| 2024-08-05 | 334.00 | 345.00 | 313.00 | 315.60 | 303.28 | 1,735,920 |
| 2024-08-02 | 344.40 | 354.80 | 336.00 | 341.80 | 328.46 | 498,725 |
| 2024-08-01 | 348.00 | 353.80 | 345.20 | 347.20 | 333.65 | 352,849 |
| 2024-07-31 | 350.80 | 351.00 | 345.60 | 348.20 | 334.61 | 294,603 |
| 2024-07-30 | 345.00 | 349.20 | 333.60 | 347.40 | 333.84 | 434,697 |
| 2024-07-29 | 350.00 | 350.00 | 337.40 | 337.80 | 324.61 | 199,853 |
| 2024-07-26 | 339.80 | 350.90 | 336.00 | 344.00 | 330.57 | 1,010,314 |
| 2024-07-25 | 342.20 | 347.70 | 337.90 | 346.40 | 332.88 | 416,613 |
| 2024-07-24 | 342.00 | 348.40 | 342.00 | 347.00 | 333.45 | 307,918 |
| 2024-07-23 | 341.00 | 346.80 | 338.00 | 346.80 | 333.26 | 346,481 |
| 2024-07-22 | 342.00 | 348.20 | 339.80 | 342.80 | 329.42 | 254,375 |
| 2024-07-19 | 343.40 | 347.80 | 332.67 | 341.20 | 327.88 | 332,333 |
| 2024-07-18 | 342.80 | 348.80 | 336.00 | 344.00 | 330.57 | 708,195 |
| 2024-07-17 | 348.00 | 348.00 | 337.00 | 337.00 | 323.84 | 198,161 |
| 2024-07-16 | 347.00 | 348.80 | 341.80 | 345.20 | 331.72 | 700,845 |
| 2024-07-15 | 352.60 | 352.87 | 348.00 | 349.00 | 335.38 | 171,750 |
| 2024-07-12 | 347.00 | 358.80 | 347.00 | 352.60 | 338.84 | 292,116 |
| 2024-07-11 | 344.00 | 353.40 | 344.00 | 352.00 | 338.26 | 289,443 |
| 2024-07-10 | 342.60 | 349.39 | 341.20 | 346.80 | 333.26 | 466,167 |
| 2024-07-09 | 351.60 | 352.09 | 342.70 | 344.00 | 330.57 | 844,303 |
| 2024-07-08 | 366.00 | 366.40 | 350.00 | 350.40 | 336.72 | 710,045 |
| 2024-07-05 | 351.20 | 366.80 | 351.20 | 358.80 | 344.79 | 799,152 |
| 2024-07-04 | 342.20 | 355.00 | 342.20 | 354.80 | 340.95 | 359,873 |
| 2024-07-03 | 348.00 | 353.00 | 342.20 | 348.20 | 334.61 | 435,663 |
| 2024-07-02 | 338.00 | 355.40 | 332.20 | 352.00 | 338.26 | 1,824,111 |
| 2024-07-01 | 345.00 | 345.00 | 337.00 | 337.00 | 323.84 | 461,448 |
| 2024-06-28 | 340.00 | 341.00 | 336.00 | 339.80 | 326.54 | 757,736 |
| 2024-06-27 | 334.00 | 342.80 | 334.00 | 341.00 | 327.69 | 280,569 |
| 2024-06-26 | 337.80 | 340.23 | 335.58 | 336.00 | 322.88 | 1,675,429 |
| 2024-06-25 | 339.00 | 340.97 | 334.00 | 338.00 | 324.81 | 901,532 |
| 2024-06-24 | 338.00 | 347.39 | 336.60 | 340.00 | 326.73 | 765,632 |
| 2024-06-21 | 345.00 | 349.40 | 338.40 | 341.40 | 328.07 | 761,062 |
| 2024-06-20 | 342.00 | 345.80 | 339.80 | 345.40 | 331.92 | 869,459 |
| 2024-06-19 | 348.80 | 353.60 | 346.40 | 348.80 | 331.15 | 739,481 |
| 2024-06-18 | 346.80 | 352.00 | 345.80 | 352.00 | 334.19 | 224,836 |
| 2024-06-17 | 346.20 | 348.40 | 336.60 | 348.40 | 330.77 | 1,366,992 |
| 2024-06-14 | 348.60 | 355.00 | 335.00 | 337.00 | 319.95 | 751,086 |
| 2024-06-13 | 350.20 | 354.80 | 345.80 | 351.00 | 333.24 | 598,533 |
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.