GB Group plc historical data

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

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

← NewerPage 4 of 22 · 1,269 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.