GB Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 895.00 | 930.00 | 895.00 | 917.00 | 849.33 | 548,849 |
| 2021-10-26 | 896.50 | 925.00 | 896.50 | 915.50 | 847.94 | 195,929 |
| 2021-10-25 | 890.50 | 920.00 | 882.21 | 919.50 | 851.65 | 162,282 |
| 2021-10-22 | 920.50 | 930.50 | 909.50 | 914.50 | 847.02 | 173,549 |
| 2021-10-21 | 899.50 | 939.00 | 873.50 | 921.00 | 853.04 | 539,261 |
| 2021-10-20 | 920.00 | 925.00 | 912.00 | 917.50 | 849.79 | 242,549 |
| 2021-10-19 | 903.00 | 930.00 | 903.00 | 925.00 | 856.74 | 93,295 |
| 2021-10-18 | 895.00 | 925.99 | 889.07 | 912.00 | 844.70 | 119,088 |
| 2021-10-15 | 882.50 | 923.00 | 865.50 | 920.50 | 852.57 | 469,956 |
| 2021-10-14 | 867.00 | 879.50 | 845.00 | 876.00 | 811.36 | 130,772 |
← NewerPage 22 of 22 · 1,270 trading days
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.