GB Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 277.50 | 279.00 | 264.00 | 268.50 | 258.02 | 943,890 |
| 2025-05-22 | 270.50 | 276.00 | 268.50 | 273.50 | 262.82 | 656,909 |
| 2025-05-21 | 285.50 | 286.00 | 268.94 | 270.50 | 259.94 | 889,669 |
| 2025-05-20 | 280.00 | 287.50 | 280.00 | 285.00 | 273.87 | 877,389 |
| 2025-05-19 | 287.50 | 290.50 | 278.02 | 282.50 | 271.47 | 894,299 |
| 2025-05-16 | 285.50 | 292.00 | 283.50 | 290.50 | 279.16 | 2,434,052 |
| 2025-05-15 | 277.00 | 291.50 | 277.00 | 283.50 | 272.43 | 1,416,618 |
| 2025-05-14 | 279.00 | 283.00 | 271.00 | 280.50 | 269.55 | 1,062,638 |
| 2025-05-13 | 275.00 | 284.50 | 275.00 | 276.00 | 265.23 | 866,598 |
| 2025-05-12 | 283.00 | 287.00 | 275.50 | 278.50 | 267.63 | 995,610 |
| 2025-05-09 | 278.00 | 283.00 | 275.50 | 278.50 | 267.63 | 4,222,275 |
| 2025-05-08 | 258.50 | 290.77 | 258.00 | 280.00 | 269.07 | 3,398,562 |
| 2025-05-07 | 259.50 | 269.50 | 255.50 | 256.00 | 246.01 | 1,710,557 |
| 2025-05-06 | 254.00 | 262.00 | 248.50 | 261.50 | 251.29 | 2,350,723 |
| 2025-05-02 | 252.00 | 257.00 | 249.50 | 254.00 | 244.08 | 707,345 |
| 2025-05-01 | 246.00 | 252.50 | 243.78 | 251.50 | 241.68 | 770,488 |
| 2025-04-30 | 241.00 | 244.50 | 233.00 | 244.50 | 234.96 | 5,434,004 |
| 2025-04-29 | 238.50 | 240.00 | 233.50 | 234.50 | 225.35 | 614,724 |
| 2025-04-28 | 225.00 | 235.50 | 225.00 | 235.00 | 225.83 | 1,209,444 |
| 2025-04-25 | 230.50 | 241.50 | 227.50 | 229.00 | 220.06 | 1,556,553 |
| 2025-04-24 | 245.00 | 245.00 | 210.00 | 227.00 | 218.14 | 7,249,702 |
| 2025-04-23 | 250.00 | 270.00 | 250.00 | 264.50 | 254.17 | 724,048 |
| 2025-04-22 | 253.00 | 257.50 | 250.15 | 257.50 | 247.45 | 384,594 |
| 2025-04-17 | 264.00 | 265.50 | 253.50 | 256.50 | 246.49 | 603,673 |
| 2025-04-16 | 268.00 | 271.45 | 259.00 | 266.00 | 255.62 | 817,892 |
| 2025-04-15 | 263.00 | 273.50 | 262.00 | 270.50 | 259.94 | 627,549 |
| 2025-04-14 | 254.50 | 264.50 | 253.50 | 263.50 | 253.21 | 670,125 |
| 2025-04-11 | 253.50 | 258.00 | 247.00 | 249.00 | 239.28 | 626,334 |
| 2025-04-10 | 260.00 | 265.00 | 252.25 | 253.00 | 243.12 | 2,740,954 |
| 2025-04-09 | 240.50 | 247.00 | 233.66 | 239.50 | 230.15 | 1,379,062 |
| 2025-04-08 | 255.00 | 255.00 | 242.50 | 247.00 | 237.36 | 1,443,595 |
| 2025-04-07 | 262.50 | 262.50 | 243.49 | 243.50 | 233.99 | 1,874,517 |
| 2025-04-04 | 278.50 | 288.08 | 261.50 | 266.50 | 256.10 | 714,769 |
| 2025-04-03 | 290.50 | 294.50 | 282.00 | 283.50 | 272.43 | 386,554 |
| 2025-04-02 | 291.00 | 297.00 | 289.00 | 296.50 | 284.93 | 307,709 |
| 2025-04-01 | 295.00 | 299.50 | 291.00 | 292.50 | 281.08 | 602,852 |
| 2025-03-31 | 297.00 | 306.00 | 290.11 | 294.60 | 283.10 | 284,011 |
| 2025-03-28 | 306.00 | 306.30 | 299.20 | 301.60 | 289.83 | 342,524 |
| 2025-03-27 | 314.00 | 314.00 | 299.83 | 306.00 | 294.05 | 737,098 |
| 2025-03-26 | 310.00 | 311.00 | 306.82 | 309.20 | 297.13 | 665,467 |
| 2025-03-25 | 303.00 | 308.60 | 303.00 | 307.40 | 295.40 | 261,972 |
| 2025-03-24 | 308.00 | 308.00 | 299.60 | 303.60 | 291.75 | 248,831 |
| 2025-03-21 | 305.00 | 307.60 | 300.40 | 300.40 | 288.67 | 493,268 |
| 2025-03-20 | 308.40 | 309.80 | 302.00 | 305.00 | 293.09 | 257,705 |
| 2025-03-19 | 310.00 | 310.00 | 300.00 | 307.20 | 295.21 | 477,859 |
| 2025-03-18 | 302.00 | 304.60 | 297.60 | 303.00 | 291.17 | 292,571 |
| 2025-03-17 | 302.00 | 305.00 | 296.20 | 297.00 | 285.41 | 1,329,715 |
| 2025-03-14 | 300.00 | 301.00 | 292.00 | 301.00 | 289.25 | 378,459 |
| 2025-03-13 | 295.00 | 299.00 | 290.60 | 297.20 | 285.60 | 727,878 |
| 2025-03-12 | 293.80 | 298.40 | 291.80 | 293.00 | 281.56 | 507,885 |
| 2025-03-11 | 304.00 | 304.00 | 293.60 | 293.80 | 282.33 | 898,817 |
| 2025-03-10 | 308.00 | 308.00 | 295.10 | 297.60 | 285.98 | 373,924 |
| 2025-03-07 | 307.00 | 307.81 | 300.20 | 306.00 | 294.05 | 604,661 |
| 2025-03-06 | 313.80 | 317.80 | 305.60 | 308.00 | 295.98 | 287,820 |
| 2025-03-05 | 317.00 | 319.80 | 308.00 | 312.60 | 300.40 | 500,237 |
| 2025-03-04 | 323.00 | 323.00 | 307.80 | 309.20 | 297.13 | 832,315 |
| 2025-03-03 | 321.00 | 323.80 | 315.20 | 321.40 | 308.85 | 326,922 |
| 2025-02-28 | 325.00 | 325.00 | 318.60 | 320.60 | 308.08 | 487,913 |
| 2025-02-27 | 333.00 | 333.00 | 319.40 | 323.80 | 311.16 | 389,950 |
| 2025-02-26 | 330.60 | 331.80 | 323.80 | 327.00 | 314.23 | 1,089,053 |
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.