GB Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	267.00	267.20	259.40	264.20	250.83	1,628,114
2023-12-15	260.00	266.80	259.80	261.60	248.36	821,623
2023-12-14	250.00	265.45	250.00	260.00	246.84	751,095
2023-12-13	250.00	253.00	247.00	250.60	237.92	223,770
2023-12-12	250.00	250.00	245.40	246.40	233.93	292,656
2023-12-11	247.80	248.80	242.00	247.00	234.50	733,359
2023-12-08	243.80	246.00	237.40	243.00	230.70	482,396
2023-12-07	250.00	250.00	237.00	240.00	227.85	414,848
2023-12-06	240.00	248.40	238.40	244.20	231.84	619,337
2023-12-05	238.80	242.00	232.00	238.00	225.96	397,079
2023-12-04	229.00	239.60	229.00	234.80	222.92	386,465
2023-12-01	236.00	236.00	228.00	232.20	220.45	1,071,834
2023-11-30	238.80	244.00	227.20	231.40	219.69	1,331,681
2023-11-29	249.80	253.00	239.40	239.40	227.28	467,142
2023-11-28	250.00	254.96	236.00	247.00	234.50	1,516,318
2023-11-27	253.20	260.60	251.20	256.00	243.04	292,434
2023-11-24	251.20	254.00	249.20	253.00	240.20	180,300
2023-11-23	252.00	253.60	248.60	253.00	240.20	201,410
2023-11-22	253.00	257.80	251.40	252.00	239.25	489,274
2023-11-21	267.80	267.80	252.20	253.80	240.96	339,088
2023-11-20	261.80	269.80	261.80	263.60	250.26	273,058
2023-11-17	256.20	266.00	256.20	264.00	250.64	263,462
2023-11-16	268.80	268.80	256.20	258.00	244.94	816,105
2023-11-15	252.80	267.20	252.00	260.00	246.84	874,751
2023-11-14	257.60	257.60	250.00	252.00	239.25	1,187,215
2023-11-13	260.00	261.20	248.40	253.00	240.20	497,801
2023-11-10	262.00	262.00	252.00	261.00	247.79	488,554
2023-11-09	258.00	261.80	255.60	260.80	247.60	350,801
2023-11-08	255.00	261.80	253.00	258.80	245.70	429,968
2023-11-07	248.00	255.80	247.80	254.80	241.91	289,028
2023-11-06	250.00	257.20	249.40	249.80	237.16	319,202
2023-11-03	249.80	261.60	245.60	256.00	243.04	790,463
2023-11-02	239.60	250.00	239.60	248.00	235.45	683,845
2023-11-01	239.00	242.41	234.36	240.00	227.85	449,584
2023-10-31	232.00	241.80	229.80	239.00	226.90	482,931
2023-10-30	226.80	231.02	226.80	230.00	218.36	255,964
2023-10-27	229.00	232.20	226.99	230.00	218.36	246,126
2023-10-26	226.00	231.00	224.80	227.00	215.51	401,084
2023-10-25	228.00	230.66	225.00	227.40	215.89	332,600
2023-10-24	231.00	234.42	225.20	230.00	218.36	303,103
2023-10-23	225.00	231.40	223.60	230.20	218.55	492,289
2023-10-20	232.20	233.00	222.60	224.20	212.85	938,095
2023-10-19	233.00	252.33	227.00	227.20	215.70	2,525,595
2023-10-18	215.00	225.00	215.00	217.00	206.02	455,440
2023-10-17	210.00	219.00	210.00	218.20	207.16	443,467
2023-10-16	210.80	214.80	208.40	213.20	202.41	283,818
2023-10-13	216.20	217.80	209.60	211.40	200.70	654,293
2023-10-12	215.20	226.40	215.20	217.20	206.21	445,197
2023-10-11	220.80	223.80	218.51	221.80	210.58	446,577
2023-10-10	219.20	224.49	215.80	222.40	211.14	413,485
2023-10-09	223.00	229.20	213.40	216.00	205.07	519,475
2023-10-06	217.00	222.60	212.80	222.60	211.33	510,210
2023-10-05	213.00	219.00	213.00	215.80	204.88	532,032
2023-10-04	214.40	221.80	212.00	213.00	202.22	567,679
2023-10-03	225.80	225.80	216.40	217.00	206.02	842,250
2023-10-02	217.80	227.00	216.50	222.40	211.14	1,529,022
2023-09-29	210.60	217.20	209.60	215.40	204.50	1,319,293
2023-09-28	214.60	216.20	202.80	208.40	197.85	869,696
2023-09-27	219.00	220.80	209.00	213.60	202.79	1,810,941
2023-09-26	219.80	223.06	215.00	215.00	204.12	581,196

← NewerPage 13 of 22 · 1,262 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.