GB Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	344.00	355.68	336.23	350.00	332.29	753,047
2024-06-11	345.00	356.20	328.40	331.80	315.01	1,940,238
2024-06-10	345.40	346.80	335.60	346.00	328.49	420,433
2024-06-07	354.80	354.80	341.00	343.80	326.40	443,131
2024-06-06	354.00	354.00	346.20	347.20	329.63	342,095
2024-06-05	347.40	356.20	347.40	348.60	330.96	551,990
2024-06-04	340.00	351.80	340.00	348.20	330.58	404,454
2024-06-03	345.00	352.00	341.80	345.60	328.11	361,801
2024-05-31	343.80	348.80	339.80	344.60	327.16	1,352,562
2024-05-30	355.00	355.00	340.40	341.60	324.31	364,094
2024-05-29	355.00	355.00	343.00	347.00	329.44	293,664
2024-05-28	355.00	355.00	342.40	342.40	325.07	393,218
2024-05-24	340.00	354.40	338.86	350.80	333.05	625,396
2024-05-23	353.00	353.00	334.60	343.00	325.64	780,482
2024-05-22	350.00	353.40	344.20	345.20	327.73	298,764
2024-05-21	353.00	353.00	340.00	345.00	327.54	280,134
2024-05-20	337.00	357.00	337.00	346.00	328.49	1,401,667
2024-05-17	334.80	335.60	329.00	332.40	315.58	503,268
2024-05-16	329.80	334.80	321.60	332.00	315.20	804,904
2024-05-15	325.00	335.40	318.80	325.80	309.31	1,065,020
2024-05-14	324.80	324.80	316.00	322.00	305.70	513,975
2024-05-13	318.80	322.22	313.23	316.20	300.20	343,642
2024-05-10	320.00	320.20	309.52	319.00	302.86	517,234
2024-05-09	315.80	320.00	313.00	313.20	297.35	404,269
2024-05-08	308.00	315.80	307.40	315.00	299.06	1,335,579
2024-05-07	304.60	313.80	303.00	310.60	294.88	550,959
2024-05-03	299.60	306.80	298.20	303.60	288.24	673,098
2024-05-02	295.60	299.60	291.20	299.00	283.87	283,201
2024-05-01	285.20	294.60	285.00	294.20	279.31	866,228
2024-04-30	286.80	290.60	285.37	287.80	273.23	528,938
2024-04-29	287.00	288.60	283.27	288.40	273.80	3,117,045
2024-04-26	289.00	299.40	285.20	288.00	273.42	809,755
2024-04-25	305.00	305.00	287.20	290.20	275.51	603,830
2024-04-24	299.20	304.24	291.80	302.60	287.29	1,483,742
2024-04-23	285.00	304.20	283.20	301.00	285.77	3,860,017
2024-04-22	254.80	260.00	254.80	258.80	245.70	604,112
2024-04-19	249.00	256.60	245.20	253.00	240.20	526,052
2024-04-18	247.20	255.60	246.20	250.00	237.35	491,674
2024-04-17	251.00	253.19	244.40	249.80	237.16	396,436
2024-04-16	261.00	262.50	250.00	251.40	238.68	707,753
2024-04-15	263.00	268.40	262.20	264.80	251.40	1,410,517
2024-04-12	268.60	273.60	265.00	265.20	251.78	1,208,431
2024-04-11	261.80	268.40	261.80	267.00	253.49	621,285
2024-04-10	264.20	268.80	258.40	261.80	248.55	1,196,655
2024-04-09	266.60	267.80	262.80	262.80	249.50	889,202
2024-04-08	262.40	267.00	262.00	266.40	252.92	248,189
2024-04-05	260.00	265.00	259.00	263.40	250.07	401,781
2024-04-04	263.60	266.40	260.80	265.00	251.59	381,010
2024-04-03	263.60	267.60	260.80	264.20	250.83	540,270
2024-04-02	274.80	274.80	263.80	264.40	251.02	851,427
2024-03-28	270.20	272.60	267.20	272.40	258.61	700,884
2024-03-27	264.60	270.80	262.60	268.00	254.44	1,336,649
2024-03-26	267.00	272.20	263.44	266.40	252.92	511,103
2024-03-25	264.00	268.20	261.60	267.00	253.49	536,577
2024-03-22	267.20	268.80	263.20	267.00	253.49	429,155
2024-03-21	264.00	269.80	260.00	266.00	252.54	1,105,023
2024-03-20	265.00	267.60	262.00	262.00	248.74	791,024
2024-03-19	263.00	267.80	258.80	266.40	252.92	1,204,091
2024-03-18	265.80	265.80	262.00	264.60	251.21	939,433
2024-03-15	270.00	270.00	263.20	263.20	249.88	940,465

← NewerPage 11 of 22 · 1,269 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.