GB Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 275.00 | 275.00 | 266.80 | 267.80 | 254.25 | 545,740 |
| 2024-03-13 | 275.00 | 279.80 | 271.78 | 271.80 | 258.04 | 652,159 |
| 2024-03-12 | 271.40 | 280.40 | 270.00 | 277.60 | 263.55 | 962,837 |
| 2024-03-11 | 269.00 | 271.80 | 263.75 | 271.40 | 257.66 | 444,253 |
| 2024-03-08 | 260.20 | 269.77 | 259.80 | 266.00 | 252.54 | 13,837,440 |
| 2024-03-07 | 262.00 | 266.41 | 260.00 | 263.00 | 249.69 | 1,107,723 |
| 2024-03-06 | 260.80 | 270.00 | 260.80 | 262.60 | 249.31 | 466,878 |
| 2024-03-05 | 269.00 | 269.80 | 261.00 | 263.40 | 250.07 | 816,157 |
| 2024-03-04 | 287.00 | 287.00 | 266.80 | 270.60 | 256.91 | 2,949,921 |
| 2024-03-01 | 277.20 | 287.80 | 277.20 | 286.80 | 272.29 | 221,129 |
| 2024-02-29 | 281.20 | 286.20 | 277.64 | 283.80 | 269.44 | 569,035 |
| 2024-02-28 | 279.00 | 284.60 | 275.60 | 278.80 | 264.69 | 793,750 |
| 2024-02-27 | 282.20 | 284.60 | 276.20 | 284.20 | 269.82 | 627,729 |
| 2024-02-26 | 285.40 | 290.40 | 280.79 | 280.80 | 266.59 | 648,536 |
| 2024-02-23 | 293.60 | 293.60 | 284.60 | 288.40 | 273.80 | 1,232,592 |
| 2024-02-22 | 278.60 | 291.40 | 278.60 | 291.40 | 276.65 | 351,954 |
| 2024-02-21 | 285.20 | 285.20 | 276.40 | 280.60 | 266.40 | 920,285 |
| 2024-02-20 | 283.80 | 288.00 | 275.60 | 278.40 | 264.31 | 706,905 |
| 2024-02-19 | 285.00 | 291.80 | 282.80 | 285.20 | 270.77 | 403,814 |
| 2024-02-16 | 292.40 | 293.00 | 283.80 | 288.00 | 273.42 | 364,851 |
| 2024-02-15 | 286.80 | 287.80 | 283.00 | 286.20 | 271.72 | 560,970 |
| 2024-02-14 | 283.00 | 287.40 | 282.60 | 285.80 | 271.34 | 257,456 |
| 2024-02-13 | 287.00 | 290.00 | 281.00 | 284.40 | 270.01 | 421,713 |
| 2024-02-12 | 288.40 | 292.00 | 285.00 | 287.40 | 272.86 | 493,409 |
| 2024-02-09 | 285.00 | 286.00 | 280.20 | 286.00 | 271.53 | 1,594,934 |
| 2024-02-08 | 273.00 | 282.40 | 273.00 | 281.40 | 267.16 | 1,056,851 |
| 2024-02-07 | 279.00 | 279.96 | 267.80 | 269.80 | 256.15 | 1,054,538 |
| 2024-02-06 | 280.20 | 284.40 | 274.00 | 277.80 | 263.74 | 477,069 |
| 2024-02-05 | 286.00 | 292.80 | 280.19 | 280.20 | 266.02 | 790,894 |
| 2024-02-02 | 280.00 | 293.40 | 280.00 | 292.40 | 277.60 | 563,693 |
| 2024-02-01 | 287.40 | 288.80 | 278.60 | 284.00 | 269.63 | 385,112 |
| 2024-01-31 | 285.00 | 285.00 | 276.89 | 281.80 | 267.54 | 824,319 |
| 2024-01-30 | 277.20 | 287.00 | 277.20 | 280.40 | 266.21 | 1,351,731 |
| 2024-01-29 | 279.00 | 280.59 | 271.40 | 280.00 | 265.83 | 508,597 |
| 2024-01-26 | 270.00 | 275.20 | 268.20 | 272.20 | 258.42 | 264,544 |
| 2024-01-25 | 271.80 | 280.15 | 271.20 | 273.60 | 259.75 | 416,624 |
| 2024-01-24 | 263.00 | 275.00 | 263.00 | 274.40 | 260.51 | 1,349,985 |
| 2024-01-23 | 266.00 | 272.80 | 264.00 | 265.00 | 251.59 | 344,112 |
| 2024-01-22 | 263.00 | 267.60 | 259.20 | 266.20 | 252.73 | 276,581 |
| 2024-01-19 | 264.00 | 267.00 | 258.00 | 259.20 | 246.08 | 443,303 |
| 2024-01-18 | 264.00 | 265.80 | 261.96 | 264.00 | 250.64 | 522,683 |
| 2024-01-17 | 264.60 | 269.80 | 258.00 | 262.00 | 248.74 | 479,954 |
| 2024-01-16 | 265.00 | 274.80 | 261.60 | 269.40 | 255.77 | 372,455 |
| 2024-01-15 | 272.00 | 276.60 | 265.20 | 267.60 | 254.06 | 451,743 |
| 2024-01-12 | 271.00 | 277.22 | 271.00 | 274.20 | 260.32 | 416,245 |
| 2024-01-11 | 280.00 | 281.40 | 270.00 | 270.40 | 256.72 | 566,325 |
| 2024-01-10 | 271.40 | 282.00 | 271.40 | 278.60 | 264.50 | 1,313,673 |
| 2024-01-09 | 275.00 | 287.00 | 274.69 | 278.80 | 264.69 | 613,270 |
| 2024-01-08 | 266.80 | 274.80 | 265.00 | 273.00 | 259.18 | 345,557 |
| 2024-01-05 | 264.00 | 272.00 | 264.00 | 267.20 | 253.68 | 392,900 |
| 2024-01-04 | 273.80 | 273.80 | 262.40 | 267.00 | 253.49 | 315,866 |
| 2024-01-03 | 270.60 | 276.40 | 265.00 | 267.60 | 254.06 | 395,280 |
| 2024-01-02 | 280.00 | 280.20 | 270.20 | 271.20 | 257.48 | 266,462 |
| 2023-12-29 | 276.80 | 280.20 | 274.00 | 274.00 | 260.13 | 147,486 |
| 2023-12-28 | 285.20 | 285.20 | 275.40 | 277.00 | 262.98 | 208,124 |
| 2023-12-27 | 282.40 | 283.00 | 271.00 | 283.00 | 268.68 | 150,295 |
| 2023-12-22 | 278.80 | 280.45 | 275.36 | 277.40 | 263.36 | 111,641 |
| 2023-12-21 | 276.20 | 279.60 | 274.00 | 277.20 | 263.17 | 387,055 |
| 2023-12-20 | 275.20 | 278.00 | 269.80 | 278.00 | 263.93 | 702,362 |
| 2023-12-19 | 270.00 | 272.60 | 264.80 | 267.00 | 253.49 | 327,137 |
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.