GB Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	219.50	226.20	215.70	219.70	214.98	2,402,666
2026-05-05	217.00	220.40	212.50	217.40	212.73	1,472,222
2026-05-01	212.00	214.90	211.80	214.90	210.29	770,430
2026-04-30	208.20	214.30	207.30	212.50	207.94	821,626
2026-04-29	211.20	213.30	207.20	211.00	206.47	1,785,148
2026-04-28	212.00	214.40	209.80	211.20	206.67	696,660
2026-04-27	210.90	213.70	209.40	212.20	207.65	324,125
2026-04-24	214.00	215.00	207.70	212.10	207.55	663,080
2026-04-23	217.80	217.80	209.00	211.50	206.96	848,035
2026-04-22	230.60	230.60	214.00	218.80	214.10	2,345,364
2026-04-21	221.00	224.50	217.20	221.30	216.55	948,856
2026-04-20	219.50	219.90	215.00	217.30	212.64	484,836
2026-04-17	214.00	221.00	212.20	221.00	216.26	1,324,922
2026-04-16	206.50	213.10	205.00	213.00	208.43	739,176
2026-04-15	201.90	206.70	196.05	206.20	201.77	539,936
2026-04-14	197.45	202.20	195.70	201.20	196.88	2,113,962
2026-04-13	191.00	198.90	185.05	196.90	192.67	2,310,378
2026-04-10	193.30	197.95	187.20	187.60	183.57	2,378,008
2026-04-09	216.00	216.00	188.90	192.55	188.42	1,385,204
2026-04-08	209.90	215.30	209.90	211.20	206.67	838,645
2026-04-07	204.50	208.20	197.23	203.10	198.74	776,857
2026-04-02	201.50	205.50	200.00	204.50	200.11	724,871
2026-04-01	203.50	206.00	200.50	204.50	200.11	902,421
2026-03-31	196.40	203.50	194.80	201.00	196.69	1,992,158
2026-03-30	196.00	196.00	188.40	193.20	189.05	1,235,835
2026-03-27	197.20	197.20	191.00	191.00	186.90	683,637
2026-03-26	200.00	200.00	190.00	193.00	188.86	4,718,291
2026-03-25	198.00	198.00	190.20	192.40	188.27	920,530
2026-03-24	196.80	199.40	191.20	191.20	187.10	3,880,611
2026-03-23	193.20	201.50	190.60	197.20	192.97	2,034,733
2026-03-20	203.50	203.50	194.20	195.20	191.01	933,506
2026-03-19	193.00	199.60	193.00	198.00	193.75	1,994,762
2026-03-18	202.00	205.00	197.00	198.20	193.95	933,608
2026-03-17	193.00	203.50	193.00	202.00	197.66	4,260,416
2026-03-16	195.00	205.50	195.00	201.00	196.69	660,772
2026-03-13	200.00	205.50	197.60	204.00	199.62	625,115
2026-03-12	200.00	202.00	196.89	200.50	196.20	3,741,308
2026-03-11	202.00	203.00	195.80	200.00	195.71	381,039
2026-03-10	205.50	205.50	198.80	200.50	196.20	735,066
2026-03-09	211.00	211.00	200.06	203.00	198.64	1,259,723
2026-03-06	209.50	210.50	205.00	208.00	203.54	1,352,641
2026-03-05	198.00	208.50	198.00	206.00	201.58	731,427
2026-03-04	196.00	202.92	196.00	202.50	198.15	1,304,193
2026-03-03	201.00	201.00	192.60	199.20	194.92	1,458,102
2026-03-02	200.00	201.00	196.00	198.60	194.34	804,563
2026-02-27	202.00	204.00	196.58	203.50	199.13	1,319,865
2026-02-26	190.00	202.50	190.00	201.00	196.69	814,276
2026-02-25	189.20	194.40	187.92	194.40	190.23	1,487,219
2026-02-24	192.00	194.00	187.80	188.40	184.36	680,065
2026-02-23	200.00	200.49	191.20	192.20	188.07	1,100,727
2026-02-20	196.00	204.50	194.00	200.00	195.71	3,661,429
2026-02-19	195.00	195.60	190.60	194.60	190.42	5,120,441
2026-02-18	204.00	204.00	195.00	195.00	190.81	1,987,661
2026-02-17	201.00	202.50	197.95	201.50	197.18	3,829,953
2026-02-16	203.50	206.00	200.00	201.00	196.69	2,718,531
2026-02-13	201.00	207.00	200.50	201.50	197.18	884,351
2026-02-12	214.00	215.00	201.02	204.00	199.62	3,818,185
2026-02-11	218.00	224.50	209.00	212.00	207.45	6,848,100
2026-02-10	215.00	225.50	215.00	224.50	219.68	2,042,257
2026-02-09	218.00	222.50	217.50	218.00	213.32	567,893

← NewerPage 3 of 5 · 253 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.