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	204.00p on 13-03-2026 at 19:40:07
Change	3.50p 1.75%
Buy	203.50p
Sell	202.50p

Last Trade:	Buy 5,304.00 at 204.00p
Day's Volume:	625,108
Last Close:	204.00p
Open:	200.00p
ISIN:	GB0006870611

Day's Range	197.60p - 205.50p
52wk Range:	187.80p - 314.00p
Market Capitalisation:	£477.75m
VWAP:	203.06944p
Shares in Issue:	234.19m

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*	5,304	204.00p	SI Trade	16:35:14 - 13-Mar-26
Buy*	4,640	204.00p	Automatic Execution	16:35:14 - 13-Mar-26
Buy*	237,156	204.00p	Suspected BUY Trade	16:35:13 - 13-Mar-26
Unknown*	784	203.50p	SI Trade	16:29:50 - 13-Mar-26
Sell*	16	203.00p	Automatic Execution	16:25:12 - 13-Mar-26
Sell*	993	203.00p	Automatic Execution	16:24:42 - 13-Mar-26
Sell*	329	203.00p	Automatic Execution	16:24:37 - 13-Mar-26
Sell*	896	203.00p	Automatic Execution	16:24:37 - 13-Mar-26
Sell*	1,226	203.00p	Automatic Execution	16:24:37 - 13-Mar-26
Buy*	25	203.50p	Automatic Execution	16:24:17 - 13-Mar-26

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Feb 2026 (Fri)	196.00	204.50	194.00	200.00	3,661,421
19th Feb 2026 (Thu)	195.00	195.60	190.60	194.60	5,111,473
18th Feb 2026 (Wed)	204.00	204.00	195.00	195.00	1,987,624
17th Feb 2026 (Tue)	201.00	202.50	198.00	201.50	3,829,938
16th Feb 2026 (Mon)	203.50	206.00	200.50	201.00	2,718,510

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
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
4th Mar 2026 7:00 am	RNS	Transaction in Own Shares
3rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
2nd Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Feb 2026 3:37 pm	RNS	Total Voting Rights
27th Feb 2026 3:36 pm	RNS	ADMISSION TO TRADING
27th Feb 2026 7:00 am	RNS	Transaction in Own Shares
26th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value10,261.15

Change-44.00