GB Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 331.00 | 343.40 | 325.06 | 326.20 | 313.47 | 608,307 |
| 2025-02-24 | 347.80 | 349.00 | 332.40 | 335.60 | 322.50 | 1,804,670 |
| 2025-02-21 | 355.00 | 356.20 | 348.00 | 348.00 | 334.42 | 524,887 |
| 2025-02-20 | 355.40 | 357.60 | 343.00 | 347.20 | 333.65 | 633,020 |
| 2025-02-19 | 360.20 | 367.00 | 355.00 | 357.00 | 343.06 | 622,516 |
| 2025-02-18 | 364.00 | 364.80 | 359.60 | 361.00 | 346.91 | 412,032 |
| 2025-02-17 | 364.80 | 365.87 | 357.48 | 362.80 | 348.64 | 271,719 |
| 2025-02-14 | 361.20 | 368.42 | 358.40 | 361.00 | 346.91 | 299,970 |
| 2025-02-13 | 360.00 | 363.60 | 358.20 | 360.20 | 346.14 | 177,148 |
| 2025-02-12 | 355.00 | 360.40 | 355.00 | 357.00 | 343.06 | 466,510 |
| 2025-02-11 | 360.00 | 368.80 | 354.70 | 356.00 | 342.10 | 709,140 |
| 2025-02-10 | 350.00 | 362.80 | 350.00 | 362.20 | 348.06 | 290,945 |
| 2025-02-07 | 357.00 | 357.00 | 351.00 | 353.40 | 339.60 | 573,346 |
| 2025-02-06 | 341.00 | 355.40 | 341.00 | 354.20 | 340.37 | 948,583 |
| 2025-02-05 | 350.00 | 350.00 | 342.60 | 347.40 | 333.84 | 297,750 |
| 2025-02-04 | 350.00 | 350.00 | 340.20 | 345.80 | 332.30 | 224,360 |
| 2025-02-03 | 340.00 | 348.00 | 338.90 | 343.00 | 329.61 | 246,583 |
| 2025-01-31 | 342.00 | 351.00 | 342.00 | 348.80 | 335.18 | 486,921 |
| 2025-01-30 | 340.80 | 349.00 | 336.20 | 343.60 | 330.19 | 736,405 |
| 2025-01-29 | 344.00 | 350.00 | 335.60 | 339.00 | 325.77 | 548,323 |
| 2025-01-28 | 344.00 | 348.40 | 340.20 | 344.60 | 331.15 | 1,176,319 |
| 2025-01-27 | 342.80 | 344.60 | 334.42 | 343.80 | 330.38 | 722,985 |
| 2025-01-24 | 348.00 | 353.00 | 338.60 | 341.00 | 327.69 | 227,926 |
| 2025-01-23 | 341.00 | 351.00 | 340.60 | 349.20 | 335.57 | 576,659 |
| 2025-01-22 | 336.00 | 340.80 | 333.60 | 339.40 | 326.15 | 975,893 |
| 2025-01-21 | 337.00 | 337.00 | 330.00 | 334.00 | 320.96 | 279,042 |
| 2025-01-20 | 335.00 | 347.00 | 333.80 | 336.00 | 322.88 | 822,928 |
| 2025-01-17 | 341.80 | 346.20 | 337.60 | 339.40 | 326.15 | 959,616 |
| 2025-01-16 | 330.00 | 341.00 | 330.00 | 340.00 | 326.73 | 368,420 |
| 2025-01-15 | 329.00 | 335.80 | 324.73 | 333.00 | 320.00 | 316,552 |
| 2025-01-14 | 326.00 | 335.00 | 325.20 | 326.00 | 313.27 | 350,064 |
| 2025-01-13 | 345.80 | 345.80 | 325.79 | 328.00 | 315.20 | 828,357 |
| 2025-01-10 | 337.00 | 345.80 | 337.00 | 337.00 | 323.84 | 470,461 |
| 2025-01-09 | 337.00 | 345.80 | 336.18 | 338.60 | 325.38 | 791,250 |
| 2025-01-08 | 342.40 | 349.80 | 336.40 | 338.20 | 325.00 | 422,139 |
| 2025-01-07 | 345.00 | 354.40 | 343.60 | 347.60 | 334.03 | 557,460 |
| 2025-01-06 | 355.00 | 355.00 | 345.00 | 347.20 | 333.65 | 156,873 |
| 2025-01-03 | 344.40 | 353.63 | 344.40 | 350.60 | 336.91 | 291,402 |
| 2025-01-02 | 343.60 | 346.80 | 340.20 | 346.80 | 333.26 | 429,396 |
| 2024-12-31 | 336.00 | 341.80 | 336.00 | 340.00 | 326.73 | 220,511 |
| 2024-12-30 | 343.40 | 352.80 | 338.20 | 339.20 | 325.96 | 88,683 |
| 2024-12-27 | 344.80 | 347.00 | 337.58 | 343.40 | 329.99 | 105,486 |
| 2024-12-24 | 340.00 | 347.80 | 340.00 | 344.00 | 330.57 | 80,334 |
| 2024-12-23 | 350.00 | 350.00 | 340.40 | 344.00 | 330.57 | 94,032 |
| 2024-12-20 | 341.40 | 350.80 | 337.00 | 345.20 | 331.72 | 387,602 |
| 2024-12-19 | 347.40 | 350.40 | 338.40 | 344.40 | 330.96 | 292,801 |
| 2024-12-18 | 345.00 | 357.40 | 345.00 | 350.40 | 336.72 | 241,532 |
| 2024-12-17 | 367.00 | 367.00 | 345.40 | 349.40 | 335.76 | 403,895 |
| 2024-12-16 | 351.00 | 365.00 | 351.00 | 356.20 | 342.30 | 748,466 |
| 2024-12-13 | 369.20 | 369.20 | 355.00 | 356.20 | 342.30 | 234,567 |
| 2024-12-12 | 368.40 | 374.80 | 359.20 | 360.40 | 346.33 | 245,079 |
| 2024-12-11 | 361.00 | 372.20 | 361.00 | 364.60 | 350.37 | 305,519 |
| 2024-12-10 | 379.80 | 379.80 | 361.00 | 363.80 | 349.60 | 396,588 |
| 2024-12-09 | 380.80 | 383.80 | 367.80 | 370.20 | 355.75 | 250,337 |
| 2024-12-06 | 385.00 | 385.00 | 374.60 | 379.40 | 364.59 | 241,666 |
| 2024-12-05 | 385.00 | 385.00 | 373.80 | 376.60 | 361.90 | 795,893 |
| 2024-12-04 | 371.20 | 382.40 | 371.20 | 378.60 | 363.82 | 566,112 |
| 2024-12-03 | 383.00 | 385.00 | 375.00 | 376.60 | 361.90 | 447,138 |
| 2024-12-02 | 379.40 | 385.00 | 376.20 | 380.20 | 365.36 | 401,687 |
| 2024-11-29 | 376.00 | 383.40 | 372.56 | 378.60 | 363.82 | 1,009,409 |
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.