GB Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 680.00 | 680.00 | 606.00 | 609.50 | 564.52 | 741,579 |
| 2022-01-21 | 693.00 | 693.00 | 659.00 | 666.00 | 616.85 | 464,525 |
| 2022-01-20 | 685.00 | 699.00 | 670.50 | 693.00 | 641.86 | 747,094 |
| 2022-01-19 | 668.00 | 679.00 | 663.04 | 674.50 | 624.73 | 367,466 |
| 2022-01-18 | 670.00 | 676.50 | 653.00 | 670.00 | 620.56 | 369,760 |
| 2022-01-17 | 670.00 | 676.50 | 667.00 | 674.50 | 624.73 | 265,196 |
| 2022-01-14 | 675.50 | 682.00 | 660.33 | 670.00 | 620.56 | 347,336 |
| 2022-01-13 | 689.00 | 691.00 | 675.50 | 677.00 | 627.04 | 225,372 |
| 2022-01-12 | 694.50 | 697.67 | 687.00 | 689.00 | 638.16 | 267,351 |
| 2022-01-11 | 685.50 | 695.50 | 676.00 | 688.00 | 637.23 | 405,079 |
| 2022-01-10 | 689.00 | 702.00 | 671.50 | 673.50 | 623.80 | 265,782 |
| 2022-01-07 | 700.50 | 706.50 | 683.00 | 691.00 | 640.01 | 354,426 |
| 2022-01-06 | 700.00 | 724.00 | 690.50 | 696.50 | 645.10 | 966,820 |
| 2022-01-05 | 730.00 | 742.00 | 726.00 | 735.00 | 680.76 | 467,511 |
| 2022-01-04 | 752.00 | 752.00 | 719.00 | 734.00 | 679.84 | 947,528 |
| 2021-12-31 | 733.50 | 743.00 | 733.50 | 738.50 | 684.00 | 86,736 |
| 2021-12-30 | 744.50 | 744.50 | 727.15 | 738.00 | 683.54 | 303,879 |
| 2021-12-29 | 739.50 | 743.00 | 714.50 | 732.50 | 678.45 | 392,943 |
| 2021-12-24 | 723.50 | 727.50 | 712.50 | 723.00 | 669.65 | 73,717 |
| 2021-12-23 | 724.50 | 724.50 | 708.50 | 717.00 | 664.09 | 647,774 |
| 2021-12-22 | 700.00 | 724.50 | 700.00 | 712.50 | 659.92 | 467,964 |
| 2021-12-21 | 722.50 | 726.50 | 706.00 | 713.00 | 660.39 | 572,377 |
| 2021-12-20 | 720.00 | 721.00 | 704.00 | 721.00 | 667.79 | 331,194 |
| 2021-12-17 | 692.00 | 717.00 | 692.00 | 715.00 | 662.24 | 990,894 |
| 2021-12-16 | 708.50 | 708.50 | 695.00 | 696.50 | 645.10 | 966,973 |
| 2021-12-15 | 700.00 | 700.50 | 681.50 | 694.50 | 643.25 | 281,116 |
| 2021-12-14 | 730.00 | 730.00 | 693.00 | 694.50 | 643.25 | 389,155 |
| 2021-12-13 | 730.00 | 733.50 | 713.50 | 716.50 | 663.63 | 265,757 |
| 2021-12-10 | 725.00 | 730.00 | 719.00 | 719.00 | 665.94 | 358,864 |
| 2021-12-09 | 730.00 | 739.50 | 725.50 | 730.00 | 676.13 | 305,449 |
| 2021-12-08 | 747.50 | 747.50 | 726.37 | 730.00 | 676.13 | 507,435 |
| 2021-12-07 | 760.00 | 760.00 | 728.50 | 735.50 | 681.22 | 668,473 |
| 2021-12-06 | 751.00 | 751.00 | 726.00 | 730.00 | 676.13 | 300,089 |
| 2021-12-03 | 748.00 | 760.50 | 725.84 | 735.00 | 680.76 | 529,921 |
| 2021-12-02 | 770.00 | 770.00 | 736.00 | 739.50 | 684.93 | 540,322 |
| 2021-12-01 | 783.00 | 787.50 | 749.50 | 749.50 | 694.19 | 586,084 |
| 2021-11-30 | 818.00 | 818.00 | 763.00 | 770.00 | 713.18 | 1,483,829 |
| 2021-11-29 | 782.50 | 798.00 | 773.00 | 780.00 | 722.44 | 469,967 |
| 2021-11-26 | 740.50 | 760.00 | 726.90 | 755.00 | 699.29 | 371,603 |
| 2021-11-25 | 762.00 | 771.50 | 736.50 | 750.50 | 695.12 | 249,922 |
| 2021-11-24 | 736.00 | 770.00 | 736.00 | 758.50 | 702.53 | 455,754 |
| 2021-11-23 | 735.00 | 773.50 | 716.00 | 750.00 | 694.65 | 425,239 |
| 2021-11-22 | 775.00 | 781.32 | 730.50 | 747.50 | 692.34 | 740,970 |
| 2021-11-19 | 737.00 | 776.50 | 720.00 | 756.00 | 700.21 | 3,029,771 |
| 2021-11-18 | 880.50 | 895.00 | 867.01 | 875.50 | 810.89 | 104,739 |
| 2021-11-17 | 855.50 | 889.50 | 855.50 | 883.00 | 817.84 | 113,687 |
| 2021-11-16 | 870.00 | 890.75 | 853.00 | 862.00 | 798.39 | 107,257 |
| 2021-11-15 | 861.00 | 875.50 | 849.00 | 873.50 | 809.04 | 156,174 |
| 2021-11-12 | 901.00 | 901.00 | 851.00 | 864.50 | 800.71 | 209,545 |
| 2021-11-11 | 863.50 | 873.00 | 845.50 | 857.00 | 793.76 | 118,311 |
| 2021-11-10 | 873.50 | 882.50 | 863.50 | 866.50 | 802.56 | 158,244 |
| 2021-11-09 | 872.50 | 893.00 | 869.50 | 874.50 | 809.97 | 188,263 |
| 2021-11-08 | 887.00 | 895.50 | 868.00 | 877.50 | 812.75 | 178,019 |
| 2021-11-05 | 940.00 | 940.00 | 888.00 | 888.00 | 822.47 | 146,023 |
| 2021-11-04 | 896.50 | 914.00 | 871.83 | 902.00 | 835.44 | 313,959 |
| 2021-11-03 | 880.00 | 901.50 | 869.50 | 896.50 | 830.34 | 206,185 |
| 2021-11-02 | 895.00 | 895.00 | 865.50 | 877.50 | 812.75 | 262,389 |
| 2021-11-01 | 890.00 | 903.50 | 886.50 | 889.50 | 823.86 | 82,888 |
| 2021-10-29 | 897.00 | 906.50 | 882.00 | 886.50 | 821.08 | 148,617 |
| 2021-10-28 | 913.50 | 926.05 | 904.00 | 908.50 | 841.46 | 65,824 |
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.