GB Group plc (LON:GBG)
London
· Delayed Price · Currency is GBP · Price in GBX 203.00
-5.00 (-2.40%)
Mar 9, 2026, 4:35 PM GMT
GB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 209.50 | 210.50 | 205.00 | 208.00 | 208.00 | 0.97% | 1,352,641 |
| Mar 5, 2026 | 198.00 | 208.50 | 198.00 | 206.00 | 206.00 | 1.73% | 731,427 |
| Mar 4, 2026 | 196.00 | 202.92 | 196.00 | 202.50 | 202.50 | 1.66% | 1,304,193 |
| Mar 3, 2026 | 201.00 | 201.00 | 192.60 | 199.20 | 199.20 | 0.30% | 1,458,102 |
| Mar 2, 2026 | 200.00 | 201.00 | 196.00 | 198.60 | 198.60 | -2.41% | 804,563 |
| Feb 27, 2026 | 202.00 | 204.00 | 196.58 | 203.50 | 203.50 | 1.24% | 1,319,865 |
| Feb 26, 2026 | 190.00 | 202.50 | 190.00 | 201.00 | 201.00 | 3.40% | 814,275 |
| Feb 25, 2026 | 189.20 | 194.40 | 187.92 | 194.40 | 194.40 | 3.18% | 1,487,217 |
| Feb 24, 2026 | 192.00 | 194.00 | 187.80 | 188.40 | 188.40 | -1.98% | 680,055 |
| Feb 23, 2026 | 200.00 | 200.00 | 191.20 | 192.20 | 192.20 | -3.90% | 1,090,727 |
| Feb 20, 2026 | 196.00 | 204.50 | 194.00 | 200.00 | 200.00 | 2.77% | 3,661,429 |
| Feb 19, 2026 | 195.00 | 195.60 | 190.60 | 194.60 | 194.60 | -0.21% | 5,111,503 |
| Feb 18, 2026 | 204.00 | 204.00 | 195.00 | 195.00 | 195.00 | -3.23% | 1,987,650 |
| Feb 17, 2026 | 201.00 | 202.50 | 197.95 | 201.50 | 201.50 | 0.25% | 3,829,960 |
| Feb 16, 2026 | 203.50 | 206.00 | 200.00 | 201.00 | 201.00 | -0.25% | 2,718,530 |
| Feb 13, 2026 | 201.00 | 207.00 | 200.50 | 201.50 | 201.50 | -1.23% | 884,356 |
| Feb 12, 2026 | 214.00 | 215.00 | 201.02 | 204.00 | 204.00 | -3.77% | 3,818,189 |
| Feb 11, 2026 | 218.00 | 222.00 | 209.00 | 212.00 | 212.00 | -5.57% | 6,601,109 |
| Feb 10, 2026 | 215.00 | 225.50 | 215.00 | 224.50 | 224.50 | 2.98% | 1,933,147 |
| Feb 9, 2026 | 218.00 | 222.50 | 217.50 | 218.00 | 218.00 | - | 567,893 |
| Feb 6, 2026 | 215.00 | 219.50 | 214.50 | 218.00 | 218.00 | -0.68% | 2,219,390 |
| Feb 5, 2026 | 222.00 | 223.00 | 219.00 | 219.50 | 219.50 | -0.23% | 554,465 |
| Feb 4, 2026 | 228.00 | 228.00 | 215.00 | 220.00 | 220.00 | -2.87% | 2,826,581 |
| Feb 3, 2026 | 242.00 | 242.50 | 226.50 | 226.50 | 226.50 | -6.02% | 1,381,995 |
| Feb 2, 2026 | 241.00 | 242.00 | 236.50 | 241.00 | 241.00 | 0.42% | 375,312 |
| Jan 30, 2026 | 238.00 | 242.00 | 237.00 | 240.00 | 240.00 | 0.84% | 544,067 |
| Jan 29, 2026 | 243.00 | 246.50 | 238.00 | 238.00 | 238.00 | -2.86% | 1,373,852 |
| Jan 28, 2026 | 244.00 | 245.00 | 239.00 | 245.00 | 245.00 | 2.30% | 1,056,431 |
| Jan 27, 2026 | 246.00 | 246.00 | 239.50 | 239.50 | 239.50 | -2.04% | 909,364 |
| Jan 26, 2026 | 239.00 | 245.50 | 238.50 | 244.50 | 244.50 | 2.30% | 573,616 |
| Jan 23, 2026 | 239.00 | 240.50 | 235.72 | 239.00 | 239.00 | - | 731,598 |
| Jan 22, 2026 | 235.00 | 242.00 | 235.00 | 239.00 | 239.00 | 3.46% | 976,168 |
| Jan 21, 2026 | 235.00 | 235.00 | 228.50 | 231.00 | 231.00 | -0.43% | 1,332,732 |
| Jan 20, 2026 | 231.00 | 234.00 | 228.12 | 232.00 | 232.00 | -0.22% | 1,102,002 |
| Jan 19, 2026 | 240.50 | 240.50 | 232.50 | 232.50 | 232.50 | -3.13% | 1,251,896 |
| Jan 16, 2026 | 239.00 | 242.50 | 237.00 | 240.00 | 240.00 | 0.21% | 1,012,752 |
| Jan 15, 2026 | 237.50 | 243.50 | 236.77 | 239.50 | 239.50 | 0.84% | 1,913,070 |
| Jan 14, 2026 | 237.00 | 241.50 | 234.49 | 237.50 | 237.50 | 0.21% | 2,161,788 |
| Jan 13, 2026 | 245.00 | 247.50 | 236.50 | 237.00 | 237.00 | -3.66% | 2,128,595 |
| Jan 12, 2026 | 246.00 | 249.00 | 245.00 | 246.00 | 246.00 | -0.61% | 2,692,116 |
| Jan 9, 2026 | 251.50 | 252.00 | 246.25 | 247.50 | 247.50 | -0.80% | 644,338 |
| Jan 8, 2026 | 246.00 | 251.25 | 244.50 | 249.50 | 249.50 | 1.22% | 579,606 |
| Jan 7, 2026 | 245.00 | 246.50 | 242.50 | 246.50 | 246.50 | 0.61% | 1,011,703 |
| Jan 6, 2026 | 246.00 | 246.50 | 242.00 | 245.00 | 245.00 | 1.03% | 638,543 |
| Jan 5, 2026 | 246.00 | 248.50 | 240.74 | 242.50 | 242.50 | -0.82% | 2,826,638 |
| Jan 2, 2026 | 256.50 | 258.50 | 244.00 | 244.50 | 244.50 | -4.86% | 842,317 |
| Dec 31, 2025 | 260.00 | 260.00 | 255.00 | 257.00 | 257.00 | 0.19% | 144,341 |
| Dec 30, 2025 | 260.00 | 260.00 | 254.50 | 256.50 | 256.50 | 0.98% | 471,450 |
| Dec 29, 2025 | 257.50 | 259.00 | 253.00 | 254.00 | 254.00 | -0.97% | 445,057 |
| Dec 24, 2025 | 257.50 | 257.50 | 254.00 | 256.50 | 256.50 | 0.59% | 230,879 |
| Dec 23, 2025 | 254.00 | 258.00 | 252.00 | 255.00 | 255.00 | 0.79% | 1,239,633 |
| Dec 22, 2025 | 251.50 | 254.00 | 250.20 | 253.00 | 253.00 | -0.20% | 621,948 |
| Dec 19, 2025 | 255.00 | 256.00 | 250.32 | 253.50 | 253.50 | -0.20% | 18,589,440 |
| Dec 18, 2025 | 250.50 | 255.00 | 247.58 | 254.00 | 254.00 | 2.63% | 631,945 |
| Dec 17, 2025 | 251.50 | 253.50 | 247.00 | 247.50 | 247.50 | -1.39% | 400,360 |
| Dec 16, 2025 | 250.00 | 253.50 | 249.50 | 251.00 | 251.00 | - | 338,781 |
| Dec 15, 2025 | 248.50 | 257.00 | 248.50 | 251.00 | 251.00 | 0.60% | 799,555 |
| Dec 12, 2025 | 249.00 | 253.50 | 248.48 | 249.50 | 249.50 | 0.40% | 421,746 |
| Dec 11, 2025 | 246.00 | 252.00 | 244.00 | 248.50 | 248.50 | 1.64% | 597,294 |
| Dec 10, 2025 | 244.50 | 247.00 | 243.50 | 244.50 | 244.50 | -0.61% | 793,134 |
| Dec 9, 2025 | 245.00 | 248.50 | 245.00 | 246.00 | 246.00 | 0.41% | 712,888 |
| Dec 8, 2025 | 253.00 | 253.00 | 245.00 | 245.00 | 245.00 | -1.41% | 581,740 |
| Dec 5, 2025 | 251.50 | 252.26 | 247.50 | 248.50 | 248.50 | -1.19% | 385,541 |
| Dec 4, 2025 | 251.50 | 256.50 | 250.00 | 251.50 | 251.50 | 1.00% | 1,976,305 |
| Dec 3, 2025 | 252.00 | 252.00 | 247.00 | 249.00 | 249.00 | -0.80% | 376,817 |
| Dec 2, 2025 | 255.00 | 255.00 | 250.98 | 251.00 | 251.00 | -0.79% | 465,226 |
| Dec 1, 2025 | 254.50 | 254.50 | 248.00 | 253.00 | 253.00 | -0.59% | 524,787 |
| Nov 28, 2025 | 252.00 | 255.50 | 250.00 | 254.50 | 254.50 | -0.39% | 694,450 |
| Nov 27, 2025 | 259.50 | 261.00 | 253.00 | 255.50 | 255.50 | -0.20% | 811,639 |
| Nov 26, 2025 | 260.00 | 262.50 | 254.50 | 256.00 | 256.00 | -1.16% | 3,070,703 |
| Nov 25, 2025 | 244.00 | 259.00 | 235.00 | 259.00 | 259.00 | 9.51% | 5,694,203 |
| Nov 24, 2025 | 230.50 | 237.00 | 229.50 | 236.50 | 236.50 | 3.05% | 1,645,630 |
| Nov 21, 2025 | 228.00 | 231.50 | 224.00 | 229.50 | 229.50 | -0.22% | 1,247,289 |
| Nov 20, 2025 | 233.00 | 236.72 | 228.96 | 230.00 | 230.00 | -1.29% | 1,480,020 |
| Nov 19, 2025 | 230.50 | 234.50 | 230.00 | 233.00 | 233.00 | 0.87% | 1,133,763 |
| Nov 18, 2025 | 228.50 | 231.50 | 227.00 | 231.00 | 231.00 | -0.43% | 1,769,441 |
| Nov 17, 2025 | 234.00 | 236.00 | 232.00 | 232.00 | 232.00 | -1.69% | 1,257,461 |
| Nov 14, 2025 | 235.50 | 236.50 | 230.50 | 236.00 | 236.00 | -1.05% | 1,821,790 |
| Nov 13, 2025 | 237.00 | 239.50 | 235.50 | 238.50 | 238.50 | 0.85% | 1,171,771 |
| Nov 12, 2025 | 243.00 | 243.00 | 236.00 | 236.50 | 236.50 | -1.87% | 1,844,681 |
| Nov 11, 2025 | 237.50 | 242.50 | 237.50 | 241.00 | 241.00 | 1.47% | 1,073,797 |
| Nov 10, 2025 | 231.00 | 238.50 | 230.00 | 237.50 | 237.50 | 3.71% | 1,695,447 |
| Nov 7, 2025 | 233.00 | 234.00 | 228.50 | 229.00 | 229.00 | -0.87% | 1,525,979 |
| Nov 6, 2025 | 239.50 | 240.50 | 230.50 | 231.00 | 231.00 | -3.55% | 1,615,622 |
| Nov 5, 2025 | 233.50 | 240.00 | 230.50 | 239.50 | 239.50 | 2.13% | 1,875,642 |
| Nov 4, 2025 | 235.00 | 236.50 | 231.99 | 234.50 | 234.50 | -1.26% | 1,721,255 |
| Nov 3, 2025 | 236.00 | 242.00 | 234.50 | 237.50 | 237.50 | 0.85% | 2,896,204 |
| Oct 31, 2025 | 237.00 | 242.00 | 235.00 | 235.50 | 235.50 | -1.26% | 1,031,825 |
| Oct 30, 2025 | 243.00 | 245.50 | 236.50 | 238.50 | 238.50 | -1.65% | 2,155,825 |
| Oct 29, 2025 | 243.00 | 246.00 | 240.50 | 242.50 | 242.50 | - | 3,521,966 |
| Oct 28, 2025 | 240.00 | 243.50 | 240.00 | 242.50 | 242.50 | 0.41% | 1,473,946 |
| Oct 27, 2025 | 247.00 | 249.50 | 241.50 | 241.50 | 241.50 | -1.63% | 2,383,679 |
| Oct 24, 2025 | 242.50 | 249.50 | 241.50 | 245.50 | 245.50 | -0.41% | 2,108,087 |
| Oct 23, 2025 | 240.00 | 248.00 | 236.00 | 246.50 | 246.50 | 3.14% | 2,663,338 |
| Oct 22, 2025 | 240.00 | 240.00 | 233.50 | 239.00 | 239.00 | 0.21% | 5,013,185 |
| Oct 21, 2025 | 237.50 | 239.50 | 235.00 | 238.50 | 238.50 | 1.06% | 8,981,192 |
| Oct 20, 2025 | 238.00 | 241.50 | 234.00 | 236.00 | 236.00 | -0.84% | 1,252,126 |
| Oct 17, 2025 | 240.50 | 244.00 | 233.50 | 238.00 | 238.00 | -2.06% | 4,210,752 |
| Oct 16, 2025 | 246.00 | 247.09 | 236.50 | 243.00 | 243.00 | 0.21% | 6,497,962 |
| Oct 15, 2025 | 247.00 | 250.50 | 242.25 | 242.50 | 242.50 | -1.82% | 2,845,557 |