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 |
| 2025-10-23 | 240.00 | 248.00 | 236.00 | 246.50 | 241.21 | 2,668,131 |
| 2025-10-22 | 240.00 | 240.00 | 233.50 | 239.00 | 233.87 | 5,048,184 |
| 2025-10-21 | 237.50 | 239.50 | 235.00 | 238.50 | 233.38 | 8,989,902 |
| 2025-10-20 | 238.00 | 241.50 | 234.00 | 236.00 | 230.93 | 1,252,126 |
| 2025-10-17 | 240.50 | 244.00 | 233.50 | 238.00 | 232.89 | 4,210,748 |
| 2025-10-16 | 246.00 | 247.09 | 236.50 | 243.00 | 237.78 | 6,497,963 |
| 2025-10-15 | 247.00 | 250.50 | 242.25 | 242.50 | 237.30 | 2,845,556 |
| 2025-10-14 | 250.00 | 252.00 | 244.50 | 247.00 | 241.70 | 2,180,899 |
| 2025-10-13 | 247.00 | 253.50 | 247.00 | 251.00 | 245.61 | 921,765 |
| 2025-10-10 | 252.00 | 258.00 | 249.49 | 250.00 | 244.63 | 1,725,053 |
| 2025-10-09 | 251.50 | 255.00 | 249.50 | 251.00 | 245.61 | 1,929,196 |
| 2025-10-08 | 256.00 | 259.00 | 249.50 | 252.00 | 246.59 | 1,528,388 |
| 2025-10-07 | 252.50 | 258.50 | 252.50 | 255.00 | 249.53 | 1,489,061 |
| 2025-10-06 | 258.00 | 259.50 | 250.00 | 253.50 | 248.06 | 4,118,588 |
| 2025-10-03 | 255.00 | 265.00 | 250.00 | 257.00 | 251.48 | 4,063,657 |
| 2025-10-02 | 239.50 | 252.00 | 237.50 | 251.50 | 246.10 | 11,795,544 |
| 2025-10-01 | 229.00 | 239.00 | 225.50 | 237.50 | 232.40 | 5,753,379 |
| 2025-09-30 | 223.00 | 231.00 | 221.00 | 226.50 | 221.64 | 1,625,984 |
| 2025-09-29 | 232.00 | 232.65 | 223.50 | 225.00 | 220.17 | 918,117 |
| 2025-09-26 | 231.50 | 234.50 | 228.00 | 230.00 | 225.06 | 1,255,940 |
| 2025-09-25 | 233.50 | 236.70 | 228.00 | 231.00 | 226.04 | 2,184,480 |
| 2025-09-24 | 228.50 | 242.13 | 221.50 | 233.50 | 228.49 | 27,826,594 |
| 2025-09-23 | 223.50 | 235.00 | 223.30 | 228.00 | 223.11 | 3,007,123 |
| 2025-09-22 | 222.50 | 224.00 | 219.50 | 221.50 | 216.75 | 657,440 |
| 2025-09-19 | 229.00 | 229.50 | 220.50 | 222.00 | 217.24 | 1,643,850 |
| 2025-09-18 | 227.00 | 231.50 | 225.50 | 229.00 | 224.08 | 658,711 |
| 2025-09-17 | 227.00 | 229.50 | 224.50 | 225.00 | 220.17 | 609,078 |
| 2025-09-16 | 231.50 | 234.50 | 226.50 | 226.50 | 221.64 | 1,169,153 |
| 2025-09-15 | 232.00 | 234.50 | 226.00 | 228.50 | 223.60 | 1,744,455 |
| 2025-09-12 | 227.00 | 234.22 | 223.00 | 231.00 | 226.04 | 4,741,365 |
| 2025-09-11 | 216.50 | 230.00 | 214.50 | 226.50 | 221.64 | 4,582,362 |
| 2025-09-10 | 216.50 | 217.25 | 213.50 | 216.50 | 211.85 | 5,174,861 |
| 2025-09-09 | 215.50 | 217.00 | 212.50 | 214.50 | 209.90 | 1,515,180 |
| 2025-09-08 | 216.00 | 218.50 | 213.00 | 214.50 | 209.90 | 1,054,095 |
| 2025-09-05 | 219.00 | 219.50 | 212.12 | 214.50 | 209.90 | 1,268,291 |
| 2025-09-04 | 218.00 | 222.50 | 217.43 | 218.00 | 213.32 | 2,058,073 |
| 2025-09-03 | 216.00 | 220.00 | 216.00 | 218.00 | 213.32 | 575,478 |
| 2025-09-02 | 226.00 | 226.00 | 215.00 | 216.50 | 211.85 | 2,135,762 |
| 2025-09-01 | 220.50 | 229.00 | 220.50 | 225.50 | 220.66 | 1,167,370 |
| 2025-08-29 | 224.00 | 225.00 | 220.00 | 220.50 | 215.77 | 858,396 |
| 2025-08-28 | 214.50 | 225.16 | 214.00 | 223.50 | 218.70 | 9,860,198 |
| 2025-08-27 | 213.50 | 214.50 | 211.50 | 214.00 | 209.41 | 1,031,906 |
| 2025-08-26 | 217.50 | 217.50 | 211.50 | 213.00 | 208.43 | 1,312,195 |
| 2025-08-22 | 219.50 | 219.50 | 211.00 | 217.50 | 212.83 | 1,250,572 |
| 2025-08-21 | 215.00 | 217.00 | 210.50 | 211.50 | 206.96 | 2,357,441 |
| 2025-08-20 | 223.00 | 223.00 | 214.50 | 214.50 | 209.90 | 512,882 |
| 2025-08-19 | 219.50 | 223.50 | 219.50 | 223.00 | 218.21 | 463,640 |
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.