GB Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 445.00 | 452.00 | 442.80 | 449.00 | 419.47 | 520,797 |
| 2022-07-15 | 440.00 | 441.00 | 427.20 | 440.40 | 411.44 | 302,237 |
| 2022-07-14 | 431.60 | 439.80 | 424.00 | 429.00 | 400.79 | 541,067 |
| 2022-07-13 | 432.40 | 440.20 | 425.80 | 432.40 | 403.96 | 661,911 |
| 2022-07-12 | 431.20 | 435.80 | 422.00 | 431.00 | 402.66 | 472,946 |
| 2022-07-11 | 428.00 | 440.40 | 428.00 | 432.00 | 403.59 | 1,265,539 |
| 2022-07-08 | 430.00 | 439.60 | 422.20 | 438.60 | 409.76 | 2,101,638 |
| 2022-07-07 | 420.00 | 432.80 | 420.00 | 429.40 | 401.16 | 987,368 |
| 2022-07-06 | 387.20 | 418.20 | 387.20 | 418.20 | 390.70 | 1,358,438 |
| 2022-07-05 | 391.00 | 398.40 | 383.00 | 386.20 | 360.80 | 1,431,054 |
| 2022-07-04 | 404.00 | 413.75 | 386.60 | 389.20 | 363.61 | 571,095 |
| 2022-07-01 | 399.80 | 416.20 | 395.00 | 404.00 | 377.43 | 1,055,634 |
| 2022-06-30 | 414.80 | 424.40 | 391.20 | 398.00 | 371.83 | 7,721,615 |
| 2022-06-29 | 435.00 | 448.80 | 432.00 | 443.00 | 413.87 | 697,659 |
| 2022-06-28 | 446.00 | 454.80 | 443.20 | 443.20 | 414.05 | 282,132 |
| 2022-06-27 | 434.00 | 453.60 | 434.00 | 446.80 | 417.42 | 469,355 |
| 2022-06-24 | 435.40 | 447.40 | 435.40 | 445.00 | 415.74 | 450,185 |
| 2022-06-23 | 461.00 | 461.00 | 428.80 | 433.40 | 404.90 | 746,376 |
| 2022-06-22 | 426.80 | 444.20 | 422.60 | 443.20 | 410.49 | 507,316 |
| 2022-06-21 | 430.00 | 439.20 | 426.80 | 433.80 | 401.79 | 434,638 |
| 2022-06-20 | 430.00 | 444.60 | 426.80 | 430.00 | 398.27 | 1,309,750 |
| 2022-06-17 | 416.00 | 444.00 | 414.70 | 441.00 | 408.46 | 1,367,039 |
| 2022-06-16 | 491.00 | 491.99 | 405.40 | 415.00 | 384.38 | 2,377,784 |
| 2022-06-15 | 490.40 | 492.80 | 481.00 | 489.40 | 453.29 | 914,804 |
| 2022-06-14 | 514.50 | 514.50 | 481.80 | 487.20 | 451.25 | 272,097 |
| 2022-06-13 | 511.00 | 511.00 | 485.00 | 491.40 | 455.14 | 410,915 |
| 2022-06-10 | 525.00 | 527.50 | 511.50 | 513.50 | 475.61 | 156,827 |
| 2022-06-09 | 557.00 | 557.00 | 529.00 | 530.50 | 491.35 | 250,256 |
| 2022-06-08 | 544.50 | 550.50 | 541.00 | 542.50 | 502.47 | 218,162 |
| 2022-06-07 | 554.50 | 559.50 | 541.00 | 545.50 | 505.25 | 215,905 |
| 2022-06-06 | 562.00 | 563.00 | 544.50 | 556.50 | 515.43 | 477,460 |
| 2022-06-01 | 561.00 | 565.00 | 546.50 | 549.50 | 508.95 | 287,752 |
| 2022-05-31 | 551.00 | 563.00 | 547.00 | 556.00 | 514.97 | 886,471 |
| 2022-05-30 | 565.00 | 574.00 | 557.50 | 562.50 | 520.99 | 302,447 |
| 2022-05-27 | 535.00 | 570.50 | 535.00 | 561.00 | 519.60 | 171,544 |
| 2022-05-26 | 540.00 | 556.50 | 540.00 | 551.00 | 510.34 | 244,752 |
| 2022-05-25 | 538.00 | 554.00 | 514.00 | 548.50 | 508.02 | 289,372 |
| 2022-05-24 | 550.00 | 550.00 | 529.50 | 535.00 | 495.52 | 1,057,510 |
| 2022-05-23 | 541.50 | 543.50 | 530.46 | 541.00 | 501.08 | 245,647 |
| 2022-05-20 | 513.00 | 535.00 | 509.50 | 526.50 | 487.65 | 446,656 |
| 2022-05-19 | 507.00 | 520.00 | 507.00 | 512.00 | 474.22 | 509,600 |
| 2022-05-18 | 553.00 | 553.00 | 518.50 | 521.00 | 482.55 | 260,807 |
| 2022-05-17 | 541.00 | 560.00 | 538.00 | 545.50 | 505.25 | 331,503 |
| 2022-05-16 | 568.00 | 568.00 | 528.50 | 542.50 | 502.47 | 298,485 |
| 2022-05-13 | 528.50 | 543.50 | 524.50 | 540.50 | 500.61 | 473,715 |
| 2022-05-12 | 505.00 | 527.00 | 499.40 | 523.50 | 484.87 | 358,335 |
| 2022-05-11 | 513.50 | 528.00 | 505.50 | 526.00 | 487.18 | 346,843 |
| 2022-05-10 | 500.00 | 524.67 | 500.00 | 506.50 | 469.12 | 319,294 |
| 2022-05-09 | 515.50 | 517.00 | 499.20 | 499.40 | 462.55 | 245,150 |
| 2022-05-06 | 524.00 | 531.24 | 509.00 | 519.00 | 480.70 | 376,563 |
| 2022-05-05 | 545.50 | 552.00 | 530.00 | 532.50 | 493.21 | 422,282 |
| 2022-05-04 | 575.50 | 575.50 | 536.50 | 536.50 | 496.91 | 387,539 |
| 2022-05-03 | 580.00 | 596.00 | 570.00 | 573.50 | 531.18 | 433,947 |
| 2022-04-29 | 582.00 | 588.00 | 576.50 | 583.50 | 540.44 | 386,548 |
| 2022-04-28 | 569.50 | 579.00 | 561.00 | 576.50 | 533.96 | 324,071 |
| 2022-04-27 | 575.00 | 581.87 | 556.00 | 562.00 | 520.53 | 796,430 |
| 2022-04-26 | 607.50 | 607.50 | 573.00 | 576.50 | 533.96 | 682,105 |
| 2022-04-25 | 613.00 | 618.00 | 595.50 | 604.00 | 559.43 | 710,340 |
| 2022-04-22 | 611.00 | 647.50 | 611.00 | 625.00 | 578.88 | 660,614 |
| 2022-04-21 | 595.50 | 662.50 | 590.50 | 642.00 | 594.62 | 1,745,591 |
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.