GB Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	220.20	225.60	219.60	221.20	210.01	573,106
2023-09-22	219.00	224.60	217.00	217.80	206.78	181,505
2023-09-21	221.40	222.00	215.40	219.20	208.11	352,907
2023-09-20	217.00	224.80	217.00	220.60	209.44	534,802
2023-09-19	218.40	227.00	216.40	216.40	205.45	401,342
2023-09-18	221.00	222.41	217.55	218.40	207.35	409,675
2023-09-15	221.40	228.40	221.36	222.00	210.76	664,048
2023-09-14	222.20	227.00	217.00	226.00	214.56	1,038,835
2023-09-13	220.00	222.60	220.00	221.60	210.39	186,329
2023-09-12	222.00	223.20	218.80	221.40	210.20	256,132
2023-09-11	220.00	225.00	220.00	221.40	210.20	314,187
2023-09-08	223.00	225.22	220.49	222.00	210.76	345,454
2023-09-07	223.00	226.90	220.60	222.00	210.76	289,992
2023-09-06	220.60	226.16	220.60	224.00	212.66	467,433
2023-09-05	220.00	225.60	220.00	224.60	213.23	388,829
2023-09-04	224.40	229.00	222.40	223.20	211.90	306,010
2023-09-01	230.00	230.00	223.20	224.40	213.04	198,632
2023-08-31	222.00	232.20	222.00	227.40	215.89	1,767,705
2023-08-30	229.60	230.20	225.00	226.20	214.75	357,558
2023-08-29	223.00	229.80	223.00	228.60	217.03	623,489
2023-08-25	227.80	228.40	223.00	223.00	211.71	543,169
2023-08-24	226.00	237.48	226.00	228.40	216.84	393,540
2023-08-23	224.00	233.19	224.00	230.00	218.36	279,728
2023-08-22	230.80	230.80	224.60	225.40	213.99	325,477
2023-08-21	227.80	227.80	223.80	225.00	213.61	509,022
2023-08-18	228.80	229.00	221.40	227.80	216.27	472,966
2023-08-17	234.00	234.00	221.17	222.40	211.14	368,706
2023-08-16	229.60	231.20	226.20	229.80	218.17	319,137
2023-08-15	232.00	239.60	226.20	228.60	217.03	571,244
2023-08-14	240.00	240.00	228.60	232.00	220.26	405,903
2023-08-11	235.80	241.80	231.00	233.20	221.40	673,047
2023-08-10	235.00	240.67	231.80	236.60	224.63	463,091
2023-08-09	235.20	238.20	232.00	235.00	223.11	620,216
2023-08-08	240.00	241.60	234.40	236.00	224.06	589,660
2023-08-07	245.20	247.40	240.00	241.20	228.99	567,668
2023-08-04	244.00	248.80	243.80	245.00	232.60	312,318
2023-08-03	245.00	248.79	241.70	245.00	232.60	411,490
2023-08-02	250.00	251.00	239.80	243.00	230.70	2,900,853
2023-08-01	253.20	254.98	249.00	252.80	240.01	1,414,167
2023-07-31	250.00	254.80	250.00	251.00	238.30	286,024
2023-07-28	254.40	258.20	253.20	254.00	241.15	191,715
2023-07-27	255.60	263.60	253.53	260.20	247.03	328,675
2023-07-26	250.20	255.60	249.97	255.00	242.09	311,001
2023-07-25	251.00	255.60	249.60	250.60	237.92	566,787
2023-07-24	250.20	254.50	250.08	251.20	238.49	358,160
2023-07-21	260.00	260.00	250.75	252.80	240.01	542,188
2023-07-20	260.00	263.40	250.00	254.40	241.53	1,328,923
2023-07-19	265.00	269.20	258.80	262.60	249.31	487,945
2023-07-18	253.00	261.00	250.53	261.00	247.79	656,077
2023-07-17	245.40	255.00	245.40	251.40	238.68	768,085
2023-07-14	243.40	254.11	241.45	251.40	238.68	1,414,130
2023-07-13	239.80	249.00	238.41	243.40	231.08	891,528
2023-07-12	222.20	239.40	221.79	236.20	224.25	2,500,258
2023-07-11	215.80	223.01	212.40	221.20	210.01	8,132,144
2023-07-10	223.00	223.00	213.20	213.80	202.98	1,805,942
2023-07-07	215.60	223.20	213.00	220.00	208.87	1,129,834
2023-07-06	220.40	222.40	213.00	214.00	203.17	970,700
2023-07-05	230.00	232.00	219.00	223.40	212.09	1,327,417
2023-07-04	229.60	232.80	227.40	231.80	220.07	1,034,706
2023-07-03	230.80	230.80	224.00	228.20	216.65	844,931

← NewerPage 14 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.