GB Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	342.60	350.60	335.00	337.00	314.84	1,140,626
2023-01-06	348.60	353.80	339.10	341.00	318.58	569,019
2023-01-05	346.20	347.00	330.20	341.40	318.95	473,163
2023-01-04	325.00	346.40	322.60	342.00	319.51	871,996
2023-01-03	315.00	328.26	315.00	324.60	303.25	368,508
2022-12-30	322.40	322.40	314.40	314.80	294.10	287,403
2022-12-29	314.00	325.60	314.00	323.40	302.13	360,178
2022-12-28	320.20	326.00	315.00	318.80	297.84	471,389
2022-12-23	321.00	325.00	320.60	322.00	300.82	64,374
2022-12-22	323.80	327.80	320.00	322.00	300.82	375,041
2022-12-21	320.00	325.00	314.20	323.00	301.76	494,314
2022-12-20	319.40	322.40	311.40	319.00	298.02	2,071,408
2022-12-19	315.20	321.20	305.94	318.80	297.84	528,672
2022-12-16	321.00	321.40	310.00	314.00	293.35	853,252
2022-12-15	321.40	325.80	313.20	315.40	294.66	1,081,723
2022-12-14	328.40	329.75	318.60	322.60	301.39	362,450
2022-12-13	319.40	335.60	310.40	330.20	308.49	846,567
2022-12-12	310.00	319.60	307.20	319.60	298.58	841,941
2022-12-09	319.00	322.00	312.00	313.20	292.60	1,385,740
2022-12-08	316.00	322.80	316.00	319.80	298.77	982,109
2022-12-07	322.60	325.40	314.00	320.00	298.96	1,576,916
2022-12-06	333.20	337.59	321.20	321.80	300.64	1,087,284
2022-12-05	332.80	341.00	325.00	330.00	308.30	757,862
2022-12-02	340.00	349.80	333.00	339.00	316.71	1,461,276
2022-12-01	320.00	348.60	320.00	341.80	319.32	1,416,611
2022-11-30	331.80	346.40	324.20	324.20	302.88	2,296,310
2022-11-29	335.80	352.80	312.40	330.20	308.49	2,887,236
2022-11-28	350.00	355.80	336.27	350.00	326.98	2,127,988
2022-11-25	378.40	380.01	349.20	349.20	326.24	1,760,645
2022-11-24	387.60	392.40	372.00	377.80	352.96	781,213
2022-11-23	374.00	380.00	370.20	378.60	353.70	555,884
2022-11-22	377.00	380.00	375.00	375.60	350.90	780,100
2022-11-21	380.20	385.68	372.40	380.20	355.20	280,118
2022-11-18	366.60	383.20	366.60	381.00	355.94	459,591
2022-11-17	377.40	381.20	366.80	374.20	349.59	384,811
2022-11-16	387.00	387.30	370.00	375.40	350.71	1,471,388
2022-11-15	397.20	398.00	384.80	385.40	360.06	543,685
2022-11-14	402.80	406.80	394.00	394.00	368.09	446,534
2022-11-11	390.00	405.80	390.00	400.60	374.26	1,027,017
2022-11-10	380.00	409.20	368.00	400.00	373.70	1,506,724
2022-11-09	382.00	384.40	367.80	376.40	351.65	391,201
2022-11-08	377.20	385.80	375.00	385.60	360.24	420,494
2022-11-07	376.00	384.80	371.20	375.80	351.09	979,816
2022-11-04	374.20	380.00	370.40	379.00	354.08	401,775
2022-11-03	386.00	386.60	369.20	374.00	349.40	321,993
2022-11-02	373.00	385.00	372.40	377.20	352.39	870,569
2022-11-01	386.00	395.00	379.00	380.00	355.01	296,253
2022-10-31	393.60	394.00	378.00	380.20	355.20	625,789
2022-10-28	370.00	393.60	370.00	392.40	366.59	736,543
2022-10-27	372.80	378.80	366.70	378.80	353.89	606,420
2022-10-26	361.20	369.60	352.60	367.00	342.87	630,160
2022-10-25	333.00	371.60	330.00	369.20	344.92	3,405,698
2022-10-24	326.00	344.60	326.00	333.40	311.47	898,842
2022-10-21	350.20	359.40	327.40	330.00	308.30	1,809,152
2022-10-20	411.00	411.00	327.00	349.80	326.80	6,037,258
2022-10-19	432.00	436.36	422.80	430.80	402.47	1,166,654
2022-10-18	430.00	444.80	425.60	435.40	406.77	4,614,312
2022-10-17	415.20	440.00	415.20	429.00	400.79	575,660
2022-10-14	428.00	437.91	421.60	422.00	394.25	647,090
2022-10-13	430.00	441.40	414.40	429.00	400.79	930,967

← NewerPage 17 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.