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	225.50p on 01-09-2025 at 18:10:06
Change	5.00p 2.27%
Buy	226.50p
Sell	225.50p

Last Trade:	Buy 53,842.00 at 225.50p
Day's Volume:	1,167,360
Last Close:	225.50p
Open:	220.50p
ISIN:	GB0006870611

Day's Range	220.50p - 229.00p
52wk Range:	210.00p - 385.00p
Market Capitalisation:	£556.34m
VWAP:	226.00615p
Shares in Issue:	246.71m

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*	53,842	225.50p	Suspected BUY Trade	16:35:21 - 01-Sep-25
Buy*	370	226.269p	Ordinary	16:29:48 - 01-Sep-25
Buy*	50	226.50p	SI Trade	16:29:46 - 01-Sep-25
Buy*	1,700	226.379p	Ordinary	16:28:12 - 01-Sep-25
Sell*	451	226.00p	Automatic Execution	16:27:54 - 01-Sep-25
Buy*	236	226.00p	Automatic Execution	16:27:54 - 01-Sep-25
Buy*	131	226.00p	Automatic Execution	16:27:54 - 01-Sep-25
Buy*	1,465	226.00p	Automatic Execution	16:26:35 - 01-Sep-25
Buy*	435	226.00p	Automatic Execution	16:26:35 - 01-Sep-25
Buy*	130	226.00p	SI Trade	16:26:26 - 01-Sep-25

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Aug 2025 (Fri)	224.00	225.00	220.00	220.50	858,387
28th Aug 2025 (Thu)	214.50	224.50	214.00	223.50	9,640,188
27th Aug 2025 (Wed)	213.50	214.50	211.50	214.00	1,031,903
26th Aug 2025 (Tue)	217.50	217.50	211.50	213.00	1,312,182
25th Aug 2025 (Mon)	217.50	217.50	217.50	217.50	0
22nd Aug 2025 (Fri)	219.50	219.50	211.00	217.50	1,250,563
21st Aug 2025 (Thu)	215.00	215.00	210.50	211.50	839,757
20th Aug 2025 (Wed)	223.00	223.00	214.50	214.50	512,875
19th Aug 2025 (Tue)	219.50	223.50	219.50	223.00	463,637
18th Aug 2025 (Mon)	224.00	224.00	217.50	218.50	599,408
15th Aug 2025 (Fri)	220.50	223.50	220.50	222.50	511,346
14th Aug 2025 (Thu)	217.00	222.50	217.00	220.00	1,339,111
13th Aug 2025 (Wed)	222.00	222.00	218.00	219.00	626,177
12th Aug 2025 (Tue)	220.00	225.50	219.50	221.00	577,239
11th Aug 2025 (Mon)	228.50	228.50	221.00	222.00	552,887
8th Aug 2025 (Fri)	225.50	225.50	218.50	225.00	1,171,409
7th Aug 2025 (Thu)	231.00	231.00	224.50	225.00	1,312,756
6th Aug 2025 (Wed)	233.50	233.50	223.50	224.50	366,353
5th Aug 2025 (Tue)	227.00	229.50	223.50	223.50	571,308
4th Aug 2025 (Mon)	226.50	228.50	224.00	226.00	594,642
1st Aug 2025 (Fri)	243.50	243.50	227.00	227.00	1,283,954

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
29th Aug 2025 11:04 am	RNS	Total Voting Rights
29th Aug 2025 7:00 am	RNS	Transaction in Own Shares
28th Aug 2025 7:00 am	RNS	Transaction in Own Shares
27th Aug 2025 7:00 am	RNS	Transaction in Own Shares
26th Aug 2025 7:00 am	RNS	Transaction in Own Shares
22nd Aug 2025 7:00 am	RNS	Transaction in Own Shares
21st Aug 2025 7:00 am	RNS	Transaction in Own Shares
20th Aug 2025 7:00 am	RNS	Transaction in Own Shares
19th Aug 2025 7:00 am	RNS	Transaction in Own Shares
18th Aug 2025 7:00 am	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value9,196.34

Change9.00