GB Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 450.40 | 455.60 | 430.20 | 436.40 | 407.70 | 983,876 |
| 2022-10-11 | 460.00 | 465.53 | 450.00 | 450.40 | 420.78 | 676,746 |
| 2022-10-10 | 461.80 | 480.20 | 460.20 | 465.00 | 434.42 | 681,865 |
| 2022-10-07 | 471.00 | 477.20 | 461.60 | 469.20 | 438.34 | 710,413 |
| 2022-10-06 | 495.00 | 495.60 | 463.78 | 471.00 | 440.03 | 1,246,024 |
| 2022-10-05 | 490.00 | 500.00 | 479.80 | 493.00 | 460.58 | 1,234,603 |
| 2022-10-04 | 620.00 | 624.00 | 465.71 | 501.50 | 468.52 | 5,224,868 |
| 2022-10-03 | 605.50 | 617.00 | 593.00 | 614.50 | 574.09 | 326,164 |
| 2022-09-30 | 600.50 | 612.50 | 583.00 | 609.00 | 568.95 | 222,747 |
| 2022-09-29 | 625.00 | 625.00 | 591.00 | 591.50 | 552.60 | 371,548 |
| 2022-09-28 | 624.50 | 624.50 | 585.50 | 609.00 | 568.95 | 1,152,953 |
| 2022-09-27 | 627.00 | 640.50 | 624.00 | 625.50 | 584.37 | 2,022,765 |
| 2022-09-26 | 624.00 | 632.00 | 601.00 | 625.50 | 584.37 | 302,852 |
| 2022-09-23 | 600.00 | 620.00 | 600.00 | 612.00 | 571.75 | 307,507 |
| 2022-09-22 | 626.00 | 640.50 | 608.00 | 613.00 | 572.69 | 727,477 |
| 2022-09-21 | 600.00 | 643.50 | 600.00 | 636.50 | 594.64 | 400,620 |
| 2022-09-20 | 615.50 | 617.00 | 600.00 | 612.00 | 571.75 | 854,287 |
| 2022-09-16 | 600.00 | 607.50 | 584.00 | 590.00 | 551.20 | 540,399 |
| 2022-09-15 | 630.00 | 630.00 | 604.00 | 605.00 | 565.21 | 601,449 |
| 2022-09-14 | 611.00 | 627.50 | 606.00 | 609.00 | 568.95 | 702,555 |
| 2022-09-13 | 614.00 | 639.50 | 614.00 | 620.00 | 579.23 | 678,151 |
| 2022-09-12 | 637.50 | 640.11 | 623.00 | 625.50 | 584.37 | 702,918 |
| 2022-09-09 | 628.00 | 646.00 | 618.00 | 634.00 | 592.31 | 2,304,913 |
| 2022-09-08 | 648.00 | 658.50 | 629.00 | 644.50 | 602.12 | 1,973,504 |
| 2022-09-07 | 570.50 | 647.50 | 561.00 | 647.00 | 604.45 | 4,242,372 |
| 2022-09-06 | 467.00 | 532.50 | 467.00 | 522.00 | 487.67 | 2,268,988 |
| 2022-09-05 | 453.40 | 482.28 | 443.00 | 477.00 | 445.63 | 959,000 |
| 2022-09-02 | 435.00 | 451.20 | 427.40 | 450.00 | 420.41 | 786,027 |
| 2022-09-01 | 440.20 | 448.40 | 433.00 | 435.00 | 406.39 | 2,415,524 |
| 2022-08-31 | 441.00 | 451.00 | 438.40 | 447.20 | 417.79 | 631,209 |
| 2022-08-30 | 439.40 | 446.40 | 438.80 | 440.60 | 411.63 | 605,548 |
| 2022-08-26 | 443.80 | 453.00 | 437.80 | 440.00 | 411.06 | 1,179,120 |
| 2022-08-25 | 429.40 | 446.00 | 421.80 | 439.20 | 410.32 | 5,104,740 |
| 2022-08-24 | 436.00 | 436.00 | 418.40 | 422.00 | 394.25 | 1,445,247 |
| 2022-08-23 | 440.20 | 440.20 | 425.00 | 430.00 | 401.72 | 783,211 |
| 2022-08-22 | 462.60 | 462.60 | 437.00 | 438.40 | 409.57 | 318,292 |
| 2022-08-19 | 465.00 | 470.00 | 458.00 | 460.00 | 429.75 | 570,828 |
| 2022-08-18 | 482.00 | 482.00 | 467.00 | 472.40 | 441.33 | 433,049 |
| 2022-08-17 | 493.60 | 495.40 | 477.00 | 479.20 | 447.69 | 463,940 |
| 2022-08-16 | 508.00 | 508.00 | 480.80 | 490.20 | 457.96 | 504,347 |
| 2022-08-15 | 508.50 | 508.50 | 498.20 | 503.50 | 470.39 | 226,584 |
| 2022-08-12 | 505.00 | 506.30 | 499.00 | 506.00 | 472.72 | 383,243 |
| 2022-08-11 | 489.80 | 508.50 | 489.80 | 503.00 | 469.92 | 224,070 |
| 2022-08-10 | 484.00 | 497.20 | 470.00 | 497.20 | 464.50 | 447,815 |
| 2022-08-09 | 500.00 | 501.00 | 477.80 | 481.00 | 449.37 | 269,513 |
| 2022-08-08 | 510.00 | 514.50 | 502.00 | 502.00 | 468.99 | 219,194 |
| 2022-08-05 | 529.50 | 529.50 | 511.50 | 511.50 | 477.86 | 296,609 |
| 2022-08-04 | 518.00 | 525.32 | 514.70 | 523.00 | 488.61 | 432,233 |
| 2022-08-03 | 495.20 | 512.00 | 493.20 | 512.00 | 478.33 | 275,202 |
| 2022-08-02 | 505.00 | 506.00 | 485.00 | 491.00 | 458.71 | 561,888 |
| 2022-08-01 | 502.50 | 511.50 | 490.40 | 505.50 | 472.26 | 292,185 |
| 2022-07-29 | 494.80 | 511.00 | 485.00 | 506.00 | 472.72 | 954,109 |
| 2022-07-28 | 462.20 | 495.00 | 462.20 | 493.40 | 460.95 | 798,907 |
| 2022-07-27 | 442.40 | 466.40 | 442.40 | 464.40 | 433.86 | 361,478 |
| 2022-07-26 | 455.00 | 464.20 | 451.10 | 452.40 | 422.65 | 462,535 |
| 2022-07-25 | 476.80 | 479.20 | 455.80 | 455.80 | 425.83 | 376,506 |
| 2022-07-22 | 467.40 | 483.60 | 462.55 | 470.20 | 439.28 | 402,870 |
| 2022-07-21 | 450.00 | 466.20 | 444.40 | 465.20 | 434.61 | 384,401 |
| 2022-07-20 | 450.60 | 450.60 | 440.60 | 446.60 | 417.23 | 416,360 |
| 2022-07-19 | 445.00 | 452.20 | 432.00 | 440.80 | 411.81 | 906,894 |
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.