GB Group plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	152.80	156.20	150.20	155.00	155.00	1,071,390
2026-10-22	157.00	158.00	152.80	156.00	156.00	831,234
2026-10-21	152.80	156.20	152.80	155.00	155.00	1,805,512
2026-10-20	154.20	160.68	150.00	157.00	157.00	2,325,101
2026-10-19	157.00	160.00	155.20	158.00	158.00	833,617
2026-10-16	154.20	158.80	154.00	156.20	156.20	975,885
2026-10-15	147.00	155.20	147.00	155.00	155.00	3,246,025
2026-10-14	153.00	153.00	151.00	152.00	152.00	720,216
2026-10-13	153.00	154.00	149.40	151.00	151.00	1,082,256
2026-10-12	152.00	152.80	148.60	151.60	151.60	829,050
2026-10-09	149.00	151.40	143.60	150.20	150.20	872,974
2026-10-08	142.20	146.20	141.80	144.60	144.60	817,273
2026-10-07	143.00	145.80	142.00	142.80	142.80	777,518
2026-10-06	150.00	150.00	145.00	145.00	145.00	773,703
2026-10-05	144.00	147.60	144.00	146.80	146.80	688,428
2026-10-02	150.00	150.00	144.60	144.80	144.80	773,676
2026-10-01	147.80	151.40	145.80	145.80	145.80	3,203,538
2026-09-30	148.80	149.80	145.40	149.80	149.80	1,078,264
2026-09-29	153.00	153.00	145.40	146.00	146.00	650,030
2026-09-28	146.00	149.00	145.71	147.40	147.40	603,862
2026-09-25	146.00	148.40	146.00	146.80	146.80	1,682,579
2026-09-24	153.00	153.00	146.20	146.40	146.40	1,343,180

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.