GB Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 562.00 | 572.50 | 560.50 | 570.50 | 528.40 | 393,839 |
| 2022-04-19 | 567.00 | 579.00 | 548.50 | 564.00 | 522.38 | 350,897 |
| 2022-04-14 | 570.50 | 586.50 | 570.50 | 574.50 | 532.11 | 598,720 |
| 2022-04-13 | 563.00 | 575.00 | 560.00 | 573.00 | 530.72 | 270,094 |
| 2022-04-12 | 561.00 | 569.00 | 555.00 | 566.00 | 524.23 | 234,901 |
| 2022-04-11 | 572.50 | 573.00 | 553.50 | 563.00 | 521.45 | 472,528 |
| 2022-04-08 | 567.00 | 573.00 | 561.00 | 573.00 | 530.72 | 253,011 |
| 2022-04-07 | 559.50 | 566.00 | 543.00 | 562.00 | 520.53 | 333,106 |
| 2022-04-06 | 578.50 | 578.50 | 543.50 | 548.00 | 507.56 | 467,620 |
| 2022-04-05 | 583.00 | 583.00 | 548.48 | 556.50 | 515.43 | 977,522 |
| 2022-04-04 | 550.00 | 558.50 | 533.50 | 558.00 | 516.82 | 309,891 |
| 2022-04-01 | 528.50 | 558.26 | 528.00 | 549.00 | 508.49 | 384,378 |
| 2022-03-31 | 562.50 | 568.50 | 546.00 | 552.00 | 511.27 | 377,550 |
| 2022-03-30 | 589.00 | 589.00 | 557.50 | 563.00 | 521.45 | 365,639 |
| 2022-03-29 | 569.00 | 592.50 | 566.60 | 585.50 | 542.29 | 674,317 |
| 2022-03-28 | 557.50 | 581.50 | 545.00 | 561.50 | 520.07 | 343,785 |
| 2022-03-25 | 581.00 | 581.00 | 551.50 | 555.50 | 514.51 | 280,265 |
| 2022-03-24 | 560.50 | 583.50 | 546.50 | 555.50 | 514.51 | 232,660 |
| 2022-03-23 | 564.00 | 571.50 | 551.50 | 559.00 | 517.75 | 323,211 |
| 2022-03-22 | 570.00 | 579.00 | 559.50 | 568.00 | 526.09 | 369,810 |
| 2022-03-21 | 583.00 | 583.00 | 564.00 | 574.00 | 531.64 | 301,569 |
| 2022-03-18 | 565.00 | 584.00 | 560.50 | 581.50 | 538.59 | 421,580 |
| 2022-03-17 | 576.50 | 580.00 | 562.50 | 563.50 | 521.92 | 405,439 |
| 2022-03-16 | 519.50 | 564.50 | 519.50 | 560.50 | 519.14 | 1,389,287 |
| 2022-03-15 | 520.50 | 527.50 | 513.50 | 519.50 | 481.16 | 503,754 |
| 2022-03-14 | 536.50 | 536.50 | 518.50 | 527.00 | 488.11 | 465,094 |
| 2022-03-11 | 522.50 | 531.00 | 512.74 | 523.00 | 484.41 | 621,583 |
| 2022-03-10 | 529.50 | 536.50 | 516.30 | 521.50 | 483.02 | 429,276 |
| 2022-03-09 | 507.50 | 533.50 | 507.50 | 530.50 | 491.35 | 726,989 |
| 2022-03-08 | 518.50 | 530.00 | 504.00 | 507.50 | 470.05 | 337,487 |
| 2022-03-07 | 521.50 | 531.00 | 498.80 | 521.00 | 482.55 | 680,153 |
| 2022-03-04 | 559.50 | 566.00 | 518.50 | 523.00 | 484.41 | 670,586 |
| 2022-03-03 | 555.50 | 583.33 | 555.50 | 564.50 | 522.84 | 376,347 |
| 2022-03-02 | 568.00 | 599.50 | 567.50 | 575.00 | 532.57 | 903,842 |
| 2022-03-01 | 559.00 | 581.00 | 558.00 | 573.00 | 530.72 | 1,320,238 |
| 2022-02-28 | 559.50 | 586.00 | 534.50 | 566.00 | 524.23 | 1,106,069 |
| 2022-02-25 | 558.00 | 582.50 | 545.00 | 560.00 | 518.68 | 1,045,440 |
| 2022-02-24 | 550.00 | 566.00 | 536.00 | 552.00 | 511.27 | 539,017 |
| 2022-02-23 | 580.00 | 590.50 | 571.00 | 571.00 | 528.86 | 309,730 |
| 2022-02-22 | 578.50 | 588.50 | 569.00 | 582.50 | 539.52 | 418,476 |
| 2022-02-21 | 584.00 | 595.50 | 582.50 | 585.00 | 541.83 | 586,359 |
| 2022-02-18 | 597.00 | 601.06 | 578.95 | 583.50 | 540.44 | 439,851 |
| 2022-02-17 | 605.50 | 613.50 | 600.00 | 602.00 | 557.58 | 257,889 |
| 2022-02-16 | 600.00 | 615.00 | 600.00 | 608.00 | 563.13 | 375,056 |
| 2022-02-15 | 600.00 | 617.50 | 600.00 | 611.00 | 565.91 | 1,144,544 |
| 2022-02-14 | 603.50 | 610.00 | 591.00 | 608.50 | 563.60 | 397,628 |
| 2022-02-11 | 601.00 | 618.00 | 601.00 | 612.00 | 566.84 | 1,221,023 |
| 2022-02-10 | 624.50 | 628.29 | 607.00 | 614.00 | 568.69 | 1,374,919 |
| 2022-02-09 | 619.00 | 639.50 | 618.06 | 625.50 | 579.34 | 1,045,640 |
| 2022-02-08 | 622.00 | 635.00 | 606.00 | 616.50 | 571.01 | 657,017 |
| 2022-02-07 | 620.00 | 638.00 | 620.00 | 632.00 | 585.36 | 233,673 |
| 2022-02-04 | 643.00 | 650.00 | 632.50 | 636.50 | 589.53 | 300,758 |
| 2022-02-03 | 650.50 | 657.79 | 640.50 | 643.00 | 595.55 | 542,174 |
| 2022-02-02 | 674.50 | 679.14 | 650.50 | 660.50 | 611.76 | 204,001 |
| 2022-02-01 | 669.50 | 690.00 | 659.19 | 668.00 | 618.71 | 797,854 |
| 2022-01-31 | 626.00 | 657.00 | 624.45 | 657.00 | 608.52 | 552,041 |
| 2022-01-28 | 619.00 | 633.50 | 609.00 | 632.00 | 585.36 | 512,103 |
| 2022-01-27 | 610.00 | 622.50 | 603.00 | 618.50 | 572.86 | 446,000 |
| 2022-01-26 | 625.50 | 642.50 | 612.00 | 620.50 | 574.71 | 562,646 |
| 2022-01-25 | 613.00 | 629.50 | 609.00 | 610.00 | 564.99 | 618,574 |
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.