GB Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	225.00	231.00	223.00	223.00	223.00	1,358,946
2026-07-29	228.50	232.00	225.00	228.00	228.00	6,371,413
2026-07-28	223.00	227.00	219.50	226.50	226.50	5,517,052
2026-07-27	206.50	221.50	206.50	221.00	221.00	5,123,950
2026-07-24	212.00	212.00	204.00	207.00	207.00	1,194,952
2026-07-23	212.00	216.00	205.50	207.00	207.00	442,481
2026-07-22	218.00	218.50	212.90	215.00	215.00	3,604,461
2026-07-21	225.00	227.00	211.50	219.00	219.00	1,271,577
2026-07-20	219.00	227.50	219.00	226.00	226.00	629,281
2026-07-17	236.00	236.00	223.00	224.50	224.50	657,663
2026-07-16	229.00	230.00	224.50	229.50	229.50	547,612
2026-07-15	223.50	228.50	219.00	226.50	226.50	2,001,549
2026-07-14	217.50	222.14	211.50	221.50	221.50	3,335,542
2026-07-13	215.50	220.50	210.27	220.50	220.50	989,919
2026-07-10	215.50	220.00	213.65	218.50	218.50	4,457,458
2026-07-09	213.00	216.50	210.00	216.50	216.50	844,854
2026-07-08	219.00	219.00	209.99	210.00	210.00	1,410,036
2026-07-07	219.50	222.00	212.50	217.00	217.00	1,057,442
2026-07-06	217.00	222.00	215.50	218.50	218.50	4,450,647
2026-07-03	214.50	218.00	212.18	217.00	217.00	1,683,804
2026-07-02	213.00	214.00	209.25	214.00	214.00	1,771,937
2026-07-01	196.00	212.25	196.00	212.00	212.00	1,936,656
2026-06-30	197.00	200.50	196.00	197.40	197.40	1,365,460
2026-06-29	197.00	198.60	191.20	198.20	198.20	5,944,892
2026-06-26	186.20	192.20	185.80	191.80	191.80	2,486,787
2026-06-25	192.00	192.52	187.00	189.60	189.60	1,333,145
2026-06-24	187.40	191.59	187.00	191.00	191.00	1,856,701
2026-06-23	180.60	188.20	180.60	187.60	187.60	3,904,980
2026-06-22	189.20	190.13	183.20	185.00	185.00	2,469,896
2026-06-19	190.00	192.80	188.20	188.20	188.20	5,757,330
2026-06-18	202.50	203.36	189.80	191.00	191.00	3,524,311
2026-06-17	205.50	208.50	204.00	205.00	200.60	2,238,546
2026-06-16	208.50	210.06	203.50	204.50	200.11	3,475,448
2026-06-15	206.00	214.00	206.00	207.50	203.05	2,688,524
2026-06-12	204.00	208.50	202.87	207.00	202.56	2,522,996
2026-06-11	201.50	206.00	200.00	203.50	199.13	4,040,394
2026-06-10	202.00	205.15	200.00	203.50	199.13	2,259,256
2026-06-09	202.00	207.55	201.00	201.50	197.18	1,500,387
2026-06-08	198.40	207.86	198.40	204.00	199.62	2,250,850
2026-06-05	199.60	208.50	196.00	201.50	197.18	3,327,920
2026-06-04	186.20	199.40	186.20	197.80	193.55	3,540,770
2026-06-03	202.00	205.01	187.40	187.40	183.38	6,912,228
2026-06-02	223.50	227.00	203.50	203.50	199.13	9,896,842
2026-06-01	238.00	249.50	235.25	246.50	241.21	1,330,272
2026-05-29	233.00	237.00	231.00	237.00	231.91	1,217,385
2026-05-28	235.00	235.00	227.00	232.00	227.02	1,009,636
2026-05-27	230.00	233.50	227.50	227.50	222.62	759,207
2026-05-26	237.00	237.00	230.50	232.00	227.02	688,112
2026-05-22	229.00	234.00	229.00	233.00	228.00	556,790
2026-05-21	229.00	231.71	222.50	228.50	223.60	960,308
2026-05-20	226.00	230.00	221.88	227.50	222.62	707,109
2026-05-19	226.50	234.50	226.00	228.50	223.60	1,442,506
2026-05-18	219.00	226.00	216.50	224.50	219.68	722,948
2026-05-15	218.00	221.00	214.50	219.50	214.79	2,433,969
2026-05-14	214.00	220.50	214.00	219.50	214.79	473,879
2026-05-13	215.50	217.50	212.50	215.00	210.39	3,514,207
2026-05-12	217.50	221.50	212.00	216.00	211.36	648,752
2026-05-11	224.50	226.00	222.00	222.50	217.72	266,222
2026-05-08	223.00	224.90	220.80	223.80	219.00	490,628
2026-05-07	219.30	227.00	218.40	224.00	219.19	2,330,705

← NewerPage 2 of 3 · 127 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.