GB Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 237.50 | 242.50 | 237.50 | 241.00 | 235.83 | 1,073,797 |
| 2025-11-10 | 231.00 | 238.50 | 230.00 | 237.50 | 232.40 | 1,695,446 |
| 2025-11-07 | 233.00 | 234.00 | 228.50 | 229.00 | 224.08 | 1,525,978 |
| 2025-11-06 | 239.50 | 240.50 | 230.50 | 231.00 | 226.04 | 1,617,622 |
| 2025-11-05 | 233.50 | 240.00 | 230.50 | 239.50 | 234.36 | 1,875,644 |
| 2025-11-04 | 235.00 | 236.50 | 231.99 | 234.50 | 229.47 | 1,721,256 |
| 2025-11-03 | 236.00 | 242.00 | 234.50 | 237.50 | 232.40 | 2,896,204 |
| 2025-10-31 | 237.00 | 242.00 | 235.00 | 235.50 | 230.45 | 1,031,826 |
| 2025-10-30 | 243.00 | 245.50 | 236.50 | 238.50 | 233.38 | 2,155,824 |
| 2025-10-29 | 243.00 | 246.00 | 240.50 | 242.50 | 237.30 | 3,521,964 |
| 2025-10-28 | 240.00 | 243.50 | 240.00 | 242.50 | 237.30 | 1,473,947 |
| 2025-10-27 | 247.00 | 249.50 | 241.50 | 241.50 | 236.32 | 2,383,679 |
| 2025-10-24 | 242.50 | 249.50 | 241.50 | 245.50 | 240.23 | 2,133,088 |
← NewerPage 5 of 5 · 253 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.