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	212.10p on 24-04-2026 at 18:10:07
Change	0.60p 0.28%
Buy	212.40p
Sell	212.20p

Last Trade:	Buy 4,771.00 at 212.10p
Day's Volume:	663,070
Last Close:	212.10p
Open:	214.00p
ISIN:	GB0006870611

Day's Range	209.70p - 215.00p
52wk Range:	186.75p - 292.00p
Market Capitalisation:	£492.84m
VWAP:	211.25132p
Shares in Issue:	232.36m

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
Buy*	4,771	212.10p	Automatic Execution	16:35:47 - 24-Apr-26
Sell*	4,229	212.10p	Automatic Execution	16:35:47 - 24-Apr-26
Sell*	1,010	212.10p	Automatic Execution	16:35:39 - 24-Apr-26
Sell*	126,719	212.10p	Uncrossing Trade	16:35:18 - 24-Apr-26
Buy*	16	212.40p	Automatic Execution	16:29:59 - 24-Apr-26
Buy*	135	212.40p	Automatic Execution	16:29:55 - 24-Apr-26
Buy*	94	212.30p	Automatic Execution	16:29:41 - 24-Apr-26
Sell*	449	212.20p	Automatic Execution	16:29:40 - 24-Apr-26
Sell*	158	212.20p	Automatic Execution	16:29:40 - 24-Apr-26
Buy*	133	212.30p	Automatic Execution	16:29:30 - 24-Apr-26

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Apr 2026 (Thu)	217.80	217.80	209.00	211.50	848,027
22nd Apr 2026 (Wed)	230.60	230.60	214.00	218.80	2,345,354
21st Apr 2026 (Tue)	221.00	224.40	217.20	221.30	948,846
20th Apr 2026 (Mon)	219.50	219.50	215.00	217.30	484,828
17th Apr 2026 (Fri)	214.00	221.00	214.00	221.00	1,324,911
16th Apr 2026 (Thu)	206.50	213.10	206.50	213.00	739,164
15th Apr 2026 (Wed)	201.90	206.70	201.80	206.20	539,923
14th Apr 2026 (Tue)	197.45	202.20	195.70	201.20	2,113,950
13th Apr 2026 (Mon)	191.00	198.90	186.75	196.90	2,310,361
10th Apr 2026 (Fri)	193.30	197.70	187.20	187.60	2,377,989
9th Apr 2026 (Thu)	216.00	216.00	188.90	192.55	1,385,188
8th Apr 2026 (Wed)	209.90	215.30	209.90	211.20	838,634
7th Apr 2026 (Tue)	204.50	208.20	201.10	203.10	776,836
6th Apr 2026 (Mon)	204.50	204.50	204.50	204.50	0
3rd Apr 2026 (Fri)	204.50	204.50	204.50	204.50	0
2nd Apr 2026 (Thu)	201.50	205.00	200.00	204.50	724,862
1st Apr 2026 (Wed)	203.50	205.50	200.50	204.50	902,415
31st Mar 2026 (Tue)	196.40	203.00	195.80	201.00	1,992,147
30th Mar 2026 (Mon)	196.00	196.00	188.40	193.20	1,235,819
27th Mar 2026 (Fri)	197.20	197.20	191.00	191.00	683,629
26th Mar 2026 (Thu)	200.00	200.00	190.00	193.00	4,718,287
25th Mar 2026 (Wed)	198.00	198.00	190.20	192.40	920,526
24th Mar 2026 (Tue)	196.80	196.80	191.20	191.20	3,880,606

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
22nd Apr 2026 7:00 am	RNS	Trading Statement
20th Apr 2026 9:45 am	RNS	Transaction in Own Shares
13th Apr 2026 3:42 pm	RNS	Transaction in Own Shares
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
2nd Apr 2026 7:00 am	RNS	Transaction in Own Shares
31st Mar 2026 12:15 pm	RNS	Total Voting Rights
31st Mar 2026 12:15 pm	RNS	Admission to Trading
31st Mar 2026 7:00 am	RNS	Extension of Share Repurchase Programme
31st Mar 2026 7:00 am	RNS	Transaction in Own Shares
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value10,379.08

Change-77.93