GB Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	301.00	304.46	293.20	293.40	274.11	536,459
2023-03-31	303.00	304.20	299.60	300.00	280.27	681,381
2023-03-30	295.00	304.80	295.00	302.60	282.70	1,329,800
2023-03-29	298.00	304.80	294.40	298.20	278.59	1,327,266
2023-03-28	305.00	308.52	295.20	300.20	280.46	568,166
2023-03-27	317.80	320.80	305.71	306.80	286.62	677,052
2023-03-24	324.80	326.80	313.40	315.00	294.28	847,537
2023-03-23	318.00	328.20	309.60	325.60	304.19	1,040,498
2023-03-22	323.00	323.00	310.00	310.00	289.61	638,600
2023-03-21	318.00	325.20	316.80	318.40	297.46	397,797
2023-03-20	316.00	323.40	307.72	318.20	297.27	495,403
2023-03-17	340.00	345.40	321.60	321.60	300.45	650,127
2023-03-16	340.00	340.00	325.60	337.80	315.59	412,216
2023-03-15	326.80	339.80	326.80	330.80	309.05	873,075
2023-03-14	331.00	334.80	328.40	333.60	311.66	440,835
2023-03-13	340.40	342.80	327.00	332.20	310.35	465,216
2023-03-10	339.40	343.60	329.20	336.00	313.90	835,709
2023-03-09	343.00	345.20	336.60	343.00	320.44	526,969
2023-03-08	345.80	346.00	339.60	345.00	322.31	645,590
2023-03-07	342.60	347.40	337.80	347.20	324.37	853,306
2023-03-06	338.00	344.20	335.00	341.00	318.58	542,024
2023-03-03	330.00	345.00	330.00	341.00	318.58	689,284
2023-03-02	336.00	345.80	331.20	332.80	310.91	588,583
2023-03-01	337.00	342.40	331.00	341.00	318.58	771,789
2023-02-28	334.00	355.10	331.00	334.00	312.04	1,584,691
2023-02-27	319.00	335.40	317.80	333.20	311.29	564,745
2023-02-24	319.60	325.20	314.40	319.80	298.77	925,563
2023-02-23	320.00	328.20	313.40	316.60	295.78	1,168,742
2023-02-22	332.40	337.00	313.00	314.40	293.72	1,754,461
2023-02-21	300.00	340.00	300.00	330.00	308.30	4,217,882
2023-02-20	338.00	349.00	338.00	344.20	321.56	876,625
2023-02-17	363.40	363.80	339.40	339.60	317.27	326,662
2023-02-16	357.00	362.40	354.00	358.60	335.02	289,124
2023-02-15	350.00	355.80	347.00	354.40	331.09	508,146
2023-02-14	354.40	355.40	345.00	346.80	323.99	213,841
2023-02-13	342.60	351.60	335.00	349.20	326.24	889,598
2023-02-10	340.40	346.20	339.00	340.60	318.20	2,566,242
2023-02-09	353.80	355.66	345.00	345.80	323.06	323,689
2023-02-08	366.80	366.80	349.20	349.20	326.24	320,360
2023-02-07	366.40	369.60	353.60	356.60	333.15	246,407
2023-02-06	372.20	379.80	362.80	366.40	342.30	467,919
2023-02-03	375.00	380.60	360.20	376.00	351.27	637,107
2023-02-02	354.00	378.80	354.00	374.80	350.15	725,709
2023-02-01	355.00	359.20	348.20	348.60	325.68	427,973
2023-01-31	349.00	353.00	343.75	353.00	329.79	416,327
2023-01-30	340.00	348.60	340.00	348.60	325.68	242,114
2023-01-27	344.60	349.80	336.20	343.80	321.19	198,018
2023-01-26	332.00	347.60	332.00	342.80	320.26	893,248
2023-01-25	340.00	340.78	329.00	333.40	311.47	536,731
2023-01-24	345.00	345.00	332.00	334.80	312.78	459,843
2023-01-23	348.00	348.00	338.60	338.60	316.33	501,466
2023-01-20	357.00	360.93	340.00	340.00	317.64	848,370
2023-01-19	348.00	358.40	345.00	348.40	325.49	818,617
2023-01-18	355.00	365.20	354.40	356.00	332.59	811,423
2023-01-17	352.60	362.80	352.60	359.20	335.58	834,827
2023-01-16	367.40	371.40	359.60	361.20	337.45	1,151,337
2023-01-13	372.40	380.40	367.29	370.00	345.67	1,083,787
2023-01-12	358.00	372.60	352.00	370.00	345.67	2,121,757
2023-01-11	344.40	359.40	338.38	353.60	330.35	981,673
2023-01-10	346.60	346.60	332.98	342.60	320.07	381,887

← NewerPage 16 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.