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	161.60p on 29-10-2026 at 17:05:09
Change	0.40p 0.25%
Buy	161.40p
Sell	161.00p

Last Trade:	Buy 90,580.00 at 161.83033p
Day's Volume:	617,510
Last Close:	161.60p
Open:	159.00p
ISIN:	GB0006870611

Day's Range	159.00p - 163.80p
52wk Range:	141.80p - 262.50p
Market Capitalisation:	£369.55m
VWAP:	161.79935p
Shares in Issue:	228.68m

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*	90,580	161.83033p	Suspected BUY Trade	16:42:27 - 29-Oct-26
Sell*	198,405	161.60p	Uncrossing Trade	16:35:14 - 29-Oct-26
Sell*	3,000	161.076p	Ordinary	16:29:56 - 29-Oct-26
Sell*	925	161.00p	Automatic Execution	16:29:50 - 29-Oct-26
Sell*	782	161.00p	Automatic Execution	16:29:50 - 29-Oct-26
Sell*	781	161.20p	Automatic Execution	16:29:50 - 29-Oct-26
Sell*	726	161.20p	Automatic Execution	16:29:50 - 29-Oct-26
Buy*	55	161.40p	Automatic Execution	16:29:13 - 29-Oct-26
Sell*	462	161.20p	Automatic Execution	16:29:13 - 29-Oct-26
Sell*	127	161.20p	Automatic Execution	16:29:13 - 29-Oct-26

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Oct 2026 (Thu)	159.00	163.80	159.00	161.60	617,510
28th Oct 2026 (Wed)	163.80	163.80	159.00	161.20	760,788
27th Oct 2026 (Tue)	159.20	161.40	158.40	161.00	1,175,508
26th Oct 2026 (Mon)	160.00	162.60	156.20	160.80	1,407,767
23rd Oct 2026 (Fri)	152.80	156.20	150.20	155.00	1,347,414
22nd Oct 2026 (Thu)	157.00	158.00	152.80	156.00	867,775
21st Oct 2026 (Wed)	152.80	156.20	152.80	155.00	1,872,137
20th Oct 2026 (Tue)	154.20	158.00	150.00	157.00	2,462,114
19th Oct 2026 (Mon)	157.00	160.00	155.20	158.00	943,136
16th Oct 2026 (Fri)	154.20	158.80	154.00	156.20	1,077,651
15th Oct 2026 (Thu)	147.00	155.20	147.00	155.00	3,246,015
14th Oct 2026 (Wed)	153.00	153.00	151.00	152.00	720,208
13th Oct 2026 (Tue)	153.00	154.00	149.40	151.00	1,082,250
12th Oct 2026 (Mon)	152.00	152.80	148.60	151.60	829,033
9th Oct 2026 (Fri)	149.00	151.40	148.40	150.20	872,966
8th Oct 2026 (Thu)	142.20	146.20	141.80	144.60	817,266
7th Oct 2026 (Wed)	143.00	144.80	142.00	142.80	777,502
6th Oct 2026 (Tue)	150.00	150.00	145.00	145.00	773,688
5th Oct 2026 (Mon)	144.00	147.60	144.00	146.80	688,415
2nd Oct 2026 (Fri)	150.00	150.00	144.60	144.80	773,666
1st Oct 2026 (Thu)	147.80	151.40	145.80	145.80	3,203,527
30th Sep 2026 (Wed)	148.80	149.80	145.40	149.80	1,078,251
29th Sep 2026 (Tue)	153.00	153.00	145.40	146.00	650,023

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
23rd Oct 2026 7:00 am	RNS	Board Change
20th Oct 2026 7:00 am	RNS	Trading Statement
30th Sep 2026 2:46 pm	RNS	Admission to Trading
30th Sep 2026 2:45 pm	RNS	Total Voting Rights
2nd Sep 2026 2:39 pm	RNS	Holding(s) in Company
28th Aug 2026 12:38 pm	RNS	Total Voting Rights
28th Aug 2026 12:38 pm	RNS	Admission to Trading
14th Aug 2026 7:00 am	RNS	Americas Identity trading update
31st Jul 2026 2:13 pm	RNS	Total Voting Rights
31st Jul 2026 2:13 pm	RNS	Admission to Trading

See more Gb Group regulatory news

FTSE 100 Latest

Value10,722.07

Change27.57