GB Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	230.80	230.80	224.00	228.20	216.65	844,931
2023-06-30	234.80	234.80	228.00	229.00	217.41	1,048,526
2023-06-29	237.80	237.80	228.00	228.60	217.03	936,954
2023-06-28	230.00	233.40	226.20	230.80	219.12	2,551,220
2023-06-27	238.60	238.60	229.00	229.00	217.41	835,031
2023-06-26	235.00	239.60	232.20	235.20	223.30	834,756
2023-06-23	240.00	248.60	235.00	235.00	223.11	686,445
2023-06-22	246.20	249.20	239.80	244.00	231.65	876,610
2023-06-21	257.60	263.00	249.00	250.60	234.12	1,138,301
2023-06-20	266.00	266.00	257.00	258.00	241.03	862,052
2023-06-19	257.20	265.20	256.20	261.80	244.58	569,275
2023-06-16	257.00	270.00	251.00	260.00	242.90	2,002,401
2023-06-15	273.40	277.00	246.00	251.40	234.87	4,954,916
2023-06-14	295.00	295.00	268.80	286.60	267.75	1,528,866
2023-06-13	288.00	292.80	288.00	289.00	269.99	2,613,218
2023-06-12	280.20	292.00	280.20	288.00	269.06	1,622,197
2023-06-09	289.00	292.60	279.20	280.40	261.96	1,028,292
2023-06-08	293.00	295.60	289.20	289.40	270.37	747,316
2023-06-07	297.00	298.60	294.00	296.20	276.72	413,345
2023-06-06	293.00	300.00	288.20	295.20	275.79	688,168
2023-06-05	296.00	298.20	291.40	291.40	272.24	644,627
2023-06-02	297.00	298.80	294.40	295.40	275.97	628,476
2023-06-01	295.00	298.60	294.20	296.00	276.53	579,702
2023-05-31	294.40	297.60	292.00	296.60	277.09	641,949
2023-05-30	289.20	298.60	287.33	295.00	275.60	445,042
2023-05-26	286.20	290.20	282.00	288.00	269.06	900,999
2023-05-25	286.00	291.00	285.59	286.80	267.94	485,631
2023-05-24	300.00	302.80	287.00	287.40	268.50	787,683
2023-05-23	296.00	304.00	296.00	303.00	283.07	623,729
2023-05-22	300.60	301.20	294.40	297.00	277.47	415,424
2023-05-19	302.00	309.60	299.80	301.00	281.21	393,886
2023-05-18	304.00	307.40	302.80	305.00	284.94	395,220
2023-05-17	307.20	313.00	300.00	302.00	282.14	840,176
2023-05-16	307.80	308.60	304.60	308.00	287.75	709,254
2023-05-15	302.00	306.00	302.00	306.00	285.88	639,683
2023-05-12	302.00	308.00	302.00	305.80	285.69	381,571
2023-05-11	303.00	307.60	300.80	304.00	284.01	496,562
2023-05-10	307.00	310.40	304.20	304.60	284.57	527,171
2023-05-09	314.00	319.80	310.00	312.20	291.67	361,605
2023-05-05	314.00	321.05	311.44	317.40	296.53	495,171
2023-05-04	329.60	329.60	306.00	311.80	291.30	8,011,718
2023-05-03	322.00	330.52	320.00	327.20	305.68	642,284
2023-05-02	320.00	329.80	320.00	320.80	299.70	653,585
2023-04-28	328.00	332.20	323.80	325.60	304.19	598,973
2023-04-27	319.00	327.60	315.00	327.00	305.50	616,884
2023-04-26	317.60	323.00	313.00	320.00	298.96	468,177
2023-04-25	320.00	326.00	316.40	316.60	295.78	1,010,230
2023-04-24	312.80	326.60	308.20	321.60	300.45	1,749,388
2023-04-21	308.00	310.04	303.40	308.80	288.49	1,459,533
2023-04-20	290.00	317.60	285.00	308.20	287.93	3,678,773
2023-04-19	291.80	293.28	280.20	281.60	263.08	595,449
2023-04-18	299.00	299.00	292.60	294.20	274.85	1,859,591
2023-04-17	295.00	301.80	292.60	295.00	275.60	979,644
2023-04-14	292.00	298.80	286.60	292.00	272.80	1,168,313
2023-04-13	288.00	294.20	281.40	287.60	268.69	1,424,658
2023-04-12	282.00	289.80	277.00	284.20	265.51	1,202,927
2023-04-11	282.40	290.06	281.80	281.80	263.27	1,142,969
2023-04-06	282.20	287.60	276.40	285.00	266.26	1,214,786
2023-04-05	291.00	294.19	280.40	281.80	263.27	682,927
2023-04-04	295.00	297.80	288.80	290.40	271.30	492,621

← NewerPage 15 of 22 · 1,270 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.