Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Gb Group (GBG) Share Price

Intraday
Historical

Price	195.20p on 20-03-2026 at 19:40:06
Change	-2.80p -1.41%
Buy	195.20p
Sell	194.60p

Last Trade:	Unknown 58,241.00 at 195.20p
Day's Volume:	933,501
Last Close:	195.20p
Open:	203.50p
ISIN:	GB0006870611

Day's Range	194.20p - 203.50p
52wk Range:	187.80p - 314.00p
Market Capitalisation:	£457.04m
VWAP:	195.66584p
Shares in Issue:	234.14m

Sector: Software and Computing

Listed In: FTSE AIM 100, FTSE AIM 50, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gb Group (GBG) Latest Trades
Unknown*	58,241	195.20p	SI Trade Negotiated Trade	16:55:17 - 20-Mar-26
Buy*	85,297	195.20p	SI Trade	16:36:33 - 20-Mar-26
Buy*	291,936	195.20p	Suspected BUY Trade	16:35:12 - 20-Mar-26
Sell*	262	194.60p	Automatic Execution	16:29:39 - 20-Mar-26
Sell*	400	195.00p	Automatic Execution	16:29:32 - 20-Mar-26
Sell*	774	195.20p	Automatic Execution	16:28:42 - 20-Mar-26
Sell*	404	195.20p	Automatic Execution	16:28:42 - 20-Mar-26
Buy*	122	195.60p	Automatic Execution	16:25:00 - 20-Mar-26
Buy*	365	195.60p	Automatic Execution	16:25:00 - 20-Mar-26
Buy*	950	195.40p	Automatic Execution	16:25:00 - 20-Mar-26

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Mar 2026 (Fri)	203.50	203.50	194.20	195.20	933,501
19th Mar 2026 (Thu)	193.00	199.60	193.00	198.00	1,994,757
18th Mar 2026 (Wed)	202.00	205.00	197.00	198.20	933,602
17th Mar 2026 (Tue)	193.00	203.50	193.00	202.00	4,260,411
16th Mar 2026 (Mon)	195.00	204.00	195.00	201.00	660,759
13th Mar 2026 (Fri)	200.00	205.50	197.60	204.00	625,108
12th Mar 2026 (Thu)	200.00	202.00	197.20	200.50	3,741,300
11th Mar 2026 (Wed)	202.00	202.50	195.80	200.00	381,029
10th Mar 2026 (Tue)	205.50	205.50	198.80	200.50	735,058
9th Mar 2026 (Mon)	211.00	211.00	200.50	203.00	1,259,715
6th Mar 2026 (Fri)	209.50	210.50	205.00	208.00	1,352,632
5th Mar 2026 (Thu)	198.00	208.50	198.00	206.00	731,415
4th Mar 2026 (Wed)	196.00	202.50	196.00	202.50	1,304,189
3rd Mar 2026 (Tue)	201.00	201.00	192.60	199.20	1,458,091
2nd Mar 2026 (Mon)	200.00	201.00	196.00	198.60	804,548
27th Feb 2026 (Fri)	202.00	204.00	196.80	203.50	1,319,852
26th Feb 2026 (Thu)	190.00	202.00	190.00	201.00	814,263
25th Feb 2026 (Wed)	189.20	194.40	188.20	194.40	1,487,207
24th Feb 2026 (Tue)	192.00	194.00	187.80	188.40	680,031
23rd Feb 2026 (Mon)	200.00	200.00	191.20	192.20	1,100,694

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
20th Mar 2026 7:00 am	RNS	Transaction in Own Shares
19th Mar 2026 7:00 am	RNS	Transaction in Own Shares
18th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 12:13 pm	RNS	Holding(s) in Company
16th Mar 2026 12:13 pm	RNS	Holding(s) in Company
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares
5th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value9,918.33

Change-145.17