GB Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 215.00 | 219.50 | 214.50 | 218.00 | 213.32 | 2,219,390 |
| 2026-02-05 | 222.00 | 223.00 | 219.00 | 219.50 | 214.79 | 554,462 |
| 2026-02-04 | 228.00 | 228.50 | 214.50 | 220.00 | 215.28 | 4,516,581 |
| 2026-02-03 | 242.00 | 242.50 | 226.50 | 226.50 | 221.64 | 1,410,102 |
| 2026-02-02 | 241.00 | 242.00 | 236.50 | 241.00 | 235.83 | 375,309 |
| 2026-01-30 | 238.00 | 242.00 | 237.00 | 240.00 | 234.85 | 546,909 |
| 2026-01-29 | 243.00 | 246.50 | 238.00 | 238.00 | 232.89 | 1,677,903 |
| 2026-01-28 | 244.00 | 245.00 | 239.00 | 245.00 | 239.74 | 1,161,947 |
| 2026-01-27 | 246.00 | 246.00 | 239.50 | 239.50 | 234.36 | 909,364 |
| 2026-01-26 | 239.00 | 245.50 | 238.50 | 244.50 | 239.25 | 573,616 |
| 2026-01-23 | 239.00 | 240.50 | 235.72 | 239.00 | 233.87 | 731,593 |
| 2026-01-22 | 235.00 | 242.00 | 235.00 | 239.00 | 233.87 | 976,165 |
| 2026-01-21 | 235.00 | 235.00 | 228.50 | 231.00 | 226.04 | 1,332,731 |
| 2026-01-20 | 231.00 | 234.00 | 228.12 | 232.00 | 227.02 | 1,102,002 |
| 2026-01-19 | 240.50 | 240.50 | 232.50 | 232.50 | 227.51 | 1,251,894 |
| 2026-01-16 | 239.00 | 242.50 | 237.00 | 240.00 | 234.85 | 1,012,752 |
| 2026-01-15 | 237.50 | 243.50 | 236.77 | 239.50 | 234.36 | 1,913,069 |
| 2026-01-14 | 237.00 | 241.50 | 234.49 | 237.50 | 232.40 | 2,161,787 |
| 2026-01-13 | 245.00 | 247.50 | 236.50 | 237.00 | 231.91 | 2,128,595 |
| 2026-01-12 | 246.00 | 249.02 | 245.00 | 246.00 | 240.72 | 2,692,116 |
| 2026-01-09 | 251.50 | 252.00 | 246.25 | 247.50 | 242.19 | 644,337 |
| 2026-01-08 | 246.00 | 251.25 | 244.50 | 249.50 | 244.14 | 579,606 |
| 2026-01-07 | 245.00 | 246.50 | 242.50 | 246.50 | 241.21 | 1,011,701 |
| 2026-01-06 | 246.00 | 246.50 | 242.00 | 245.00 | 239.74 | 638,538 |
| 2026-01-05 | 246.00 | 248.50 | 240.74 | 242.50 | 237.30 | 2,826,638 |
| 2026-01-02 | 256.50 | 258.50 | 244.00 | 244.50 | 239.25 | 6,058,316 |
| 2025-12-31 | 260.00 | 260.00 | 255.00 | 257.00 | 251.48 | 144,342 |
| 2025-12-30 | 260.00 | 260.00 | 254.50 | 256.50 | 250.99 | 471,450 |
| 2025-12-29 | 257.50 | 259.00 | 253.00 | 254.00 | 248.55 | 1,505,393 |
| 2025-12-24 | 257.50 | 257.50 | 254.00 | 256.50 | 250.99 | 230,879 |
| 2025-12-23 | 254.00 | 258.00 | 252.00 | 255.00 | 249.53 | 1,239,634 |
| 2025-12-22 | 251.50 | 254.00 | 250.20 | 253.00 | 247.57 | 621,950 |
| 2025-12-19 | 255.00 | 256.00 | 250.32 | 253.50 | 248.06 | 25,588,917 |
| 2025-12-18 | 250.50 | 255.00 | 247.58 | 254.00 | 248.55 | 631,945 |
| 2025-12-17 | 251.50 | 253.50 | 247.00 | 247.50 | 242.19 | 400,361 |
| 2025-12-16 | 250.00 | 253.50 | 249.50 | 251.00 | 245.61 | 338,781 |
| 2025-12-15 | 248.50 | 257.00 | 248.50 | 251.00 | 245.61 | 821,555 |
| 2025-12-12 | 249.00 | 253.50 | 248.48 | 249.50 | 244.14 | 421,747 |
| 2025-12-11 | 246.00 | 252.00 | 243.00 | 248.50 | 243.17 | 597,294 |
| 2025-12-10 | 244.50 | 247.00 | 243.50 | 244.50 | 239.25 | 793,135 |
| 2025-12-09 | 245.00 | 248.50 | 245.00 | 246.00 | 240.72 | 728,880 |
| 2025-12-08 | 253.00 | 253.00 | 245.00 | 245.00 | 239.74 | 581,740 |
| 2025-12-05 | 251.50 | 252.26 | 247.50 | 248.50 | 243.17 | 385,542 |
| 2025-12-04 | 251.50 | 256.50 | 250.00 | 251.50 | 246.10 | 1,976,305 |
| 2025-12-03 | 252.00 | 253.50 | 247.00 | 249.00 | 243.66 | 376,817 |
| 2025-12-02 | 255.00 | 255.00 | 250.98 | 251.00 | 245.61 | 465,225 |
| 2025-12-01 | 254.50 | 254.50 | 248.00 | 253.00 | 247.57 | 524,785 |
| 2025-11-28 | 252.00 | 255.50 | 250.00 | 254.50 | 249.04 | 694,452 |
| 2025-11-27 | 259.50 | 261.00 | 253.00 | 255.50 | 250.02 | 811,637 |
| 2025-11-26 | 260.00 | 262.50 | 254.50 | 256.00 | 250.51 | 3,070,705 |
| 2025-11-25 | 244.00 | 259.00 | 235.00 | 259.00 | 253.44 | 5,694,203 |
| 2025-11-24 | 230.50 | 237.00 | 229.50 | 236.50 | 231.42 | 1,645,630 |
| 2025-11-21 | 228.00 | 231.50 | 224.00 | 229.50 | 224.57 | 1,247,290 |
| 2025-11-20 | 233.00 | 236.72 | 228.96 | 230.00 | 225.06 | 1,480,021 |
| 2025-11-19 | 230.50 | 234.50 | 230.00 | 233.00 | 228.00 | 1,133,764 |
| 2025-11-18 | 228.50 | 231.50 | 227.00 | 231.00 | 226.04 | 1,769,440 |
| 2025-11-17 | 234.00 | 236.00 | 232.00 | 232.00 | 227.02 | 1,257,461 |
| 2025-11-14 | 235.50 | 236.50 | 230.50 | 236.00 | 230.93 | 1,821,789 |
| 2025-11-13 | 237.00 | 239.50 | 235.50 | 238.50 | 233.38 | 1,171,770 |
| 2025-11-12 | 243.00 | 243.00 | 236.00 | 236.50 | 231.42 | 1,844,682 |
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.