GB Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 224.00 | 225.00 | 217.50 | 218.50 | 213.81 | 600,483 |
| 2025-08-15 | 220.50 | 227.50 | 220.50 | 222.50 | 217.72 | 511,351 |
| 2025-08-14 | 217.00 | 223.50 | 217.00 | 220.00 | 215.28 | 1,339,116 |
| 2025-08-13 | 222.00 | 224.00 | 217.93 | 219.00 | 214.30 | 626,181 |
| 2025-08-12 | 220.00 | 230.50 | 219.50 | 221.00 | 216.26 | 577,241 |
| 2025-08-11 | 228.50 | 228.50 | 221.00 | 222.00 | 217.24 | 552,892 |
| 2025-08-08 | 225.50 | 226.00 | 218.50 | 225.00 | 220.17 | 2,086,381 |
| 2025-08-07 | 231.00 | 231.00 | 224.00 | 225.00 | 220.17 | 1,032,549 |
| 2025-08-06 | 233.50 | 233.50 | 223.50 | 224.50 | 219.68 | 366,358 |
| 2025-08-05 | 227.00 | 229.50 | 223.50 | 223.50 | 218.70 | 571,315 |
| 2025-08-04 | 226.50 | 230.50 | 223.74 | 226.00 | 221.15 | 594,648 |
| 2025-08-01 | 243.50 | 243.50 | 227.00 | 227.00 | 222.13 | 1,283,967 |
| 2025-07-31 | 229.50 | 235.50 | 229.50 | 234.00 | 228.98 | 2,546,157 |
| 2025-07-30 | 227.00 | 231.50 | 225.91 | 230.50 | 225.55 | 3,422,790 |
| 2025-07-29 | 232.50 | 232.50 | 227.00 | 227.00 | 222.13 | 598,890 |
| 2025-07-28 | 238.00 | 242.00 | 230.00 | 230.50 | 225.55 | 718,924 |
| 2025-07-25 | 237.00 | 240.50 | 231.50 | 232.50 | 227.51 | 604,053 |
| 2025-07-24 | 237.50 | 241.00 | 235.50 | 237.50 | 232.40 | 960,729 |
| 2025-07-23 | 234.50 | 238.50 | 232.01 | 235.50 | 230.45 | 2,368,957 |
| 2025-07-22 | 235.00 | 242.13 | 230.50 | 233.50 | 228.49 | 1,489,116 |
| 2025-07-21 | 227.50 | 233.13 | 227.00 | 230.00 | 225.06 | 1,550,971 |
| 2025-07-18 | 231.00 | 234.50 | 227.50 | 227.50 | 222.62 | 352,321 |
| 2025-07-17 | 234.00 | 236.00 | 229.50 | 232.00 | 227.02 | 477,598 |
| 2025-07-16 | 234.50 | 238.00 | 230.00 | 234.50 | 229.47 | 663,240 |
| 2025-07-15 | 235.00 | 240.00 | 233.00 | 234.00 | 228.98 | 909,310 |
| 2025-07-14 | 235.00 | 241.00 | 235.00 | 236.00 | 230.93 | 1,331,741 |
| 2025-07-11 | 236.00 | 240.50 | 236.00 | 237.50 | 232.40 | 564,300 |
| 2025-07-10 | 235.00 | 243.00 | 235.00 | 239.50 | 234.36 | 1,295,621 |
| 2025-07-09 | 232.50 | 240.00 | 230.00 | 236.50 | 231.42 | 4,170,074 |
| 2025-07-08 | 230.00 | 233.00 | 227.00 | 231.00 | 226.04 | 1,262,334 |
| 2025-07-07 | 230.50 | 230.50 | 226.55 | 228.00 | 223.11 | 723,553 |
| 2025-07-04 | 232.50 | 236.00 | 228.00 | 228.00 | 223.11 | 699,292 |
| 2025-07-03 | 232.00 | 237.00 | 229.41 | 235.00 | 229.96 | 2,184,943 |
| 2025-07-02 | 235.50 | 240.00 | 229.00 | 230.00 | 225.06 | 1,575,157 |
| 2025-07-01 | 237.00 | 237.00 | 229.50 | 234.50 | 229.47 | 2,716,194 |
| 2025-06-30 | 235.00 | 242.00 | 234.50 | 236.50 | 231.42 | 431,572 |
| 2025-06-27 | 236.00 | 242.50 | 236.00 | 240.00 | 234.85 | 772,609 |
| 2025-06-26 | 238.00 | 238.00 | 231.00 | 236.00 | 230.93 | 1,438,754 |
| 2025-06-25 | 232.50 | 241.00 | 232.00 | 234.00 | 228.98 | 803,460 |
| 2025-06-24 | 237.00 | 242.50 | 235.00 | 235.50 | 230.45 | 2,197,072 |
| 2025-06-23 | 235.50 | 237.50 | 231.00 | 233.00 | 228.00 | 791,603 |
| 2025-06-20 | 234.00 | 239.72 | 234.00 | 237.00 | 231.91 | 2,455,604 |
| 2025-06-19 | 242.00 | 243.00 | 234.00 | 238.00 | 232.89 | 1,015,622 |
| 2025-06-18 | 242.00 | 247.00 | 239.00 | 245.00 | 235.44 | 1,234,646 |
| 2025-06-17 | 240.00 | 241.00 | 234.00 | 240.00 | 230.63 | 866,544 |
| 2025-06-16 | 235.00 | 244.50 | 235.00 | 239.00 | 229.67 | 981,966 |
| 2025-06-13 | 240.00 | 240.50 | 234.50 | 237.50 | 228.23 | 2,286,110 |
| 2025-06-12 | 247.00 | 249.50 | 236.00 | 243.50 | 233.99 | 1,650,795 |
| 2025-06-11 | 245.00 | 255.00 | 244.50 | 247.50 | 237.84 | 1,541,733 |
| 2025-06-10 | 260.00 | 260.00 | 236.47 | 246.00 | 236.40 | 3,976,000 |
| 2025-06-09 | 272.00 | 279.50 | 269.45 | 271.00 | 260.42 | 2,686,209 |
| 2025-06-06 | 271.00 | 279.50 | 271.00 | 273.00 | 262.34 | 646,593 |
| 2025-06-05 | 267.00 | 279.00 | 267.00 | 278.00 | 267.15 | 553,525 |
| 2025-06-04 | 278.00 | 285.00 | 273.00 | 274.50 | 263.78 | 693,218 |
| 2025-06-03 | 267.00 | 280.50 | 267.00 | 279.00 | 268.11 | 606,826 |
| 2025-06-02 | 274.50 | 276.76 | 268.50 | 272.50 | 261.86 | 591,059 |
| 2025-05-30 | 275.50 | 278.00 | 272.96 | 275.00 | 264.26 | 915,254 |
| 2025-05-29 | 277.00 | 278.35 | 272.50 | 273.50 | 262.82 | 539,594 |
| 2025-05-28 | 269.50 | 277.50 | 269.50 | 272.50 | 261.86 | 969,915 |
| 2025-05-27 | 273.00 | 278.50 | 270.00 | 274.50 | 263.78 | 463,896 |
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.