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	227.50p on 15-09-2025 at 14:59:24
Change	-3.50p -1.52%
Buy	228.50p
Sell	227.50p

Last Trade:	Sell 32.00 at 227.50p
Day's Volume:	1,382,715
Last Close:	231.00p
Open:	232.00p
ISIN:	GB0006870611

Day's Range	226.00p - 233.50p
52wk Range:	210.00p - 385.00p
Market Capitalisation:	£559.66m
VWAP:	229.84115p
Shares in Issue:	246.01m

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
Sell*	32	227.50p	Automatic Execution	15:59:24 - 15-Sep-25
Sell*	809	227.50p	Automatic Execution	15:59:24 - 15-Sep-25
Buy*	1,500	228.267p	Ordinary	15:58:44 - 15-Sep-25
Sell*	451	227.50p	Automatic Execution	15:52:02 - 15-Sep-25
Buy*	3,310	228.50p	Automatic Execution	15:52:02 - 15-Sep-25
Buy*	916	228.50p	Automatic Execution	15:52:02 - 15-Sep-25
Buy*	1,400	228.50p	Automatic Execution	15:52:02 - 15-Sep-25
Buy*	1,645	228.50p	Automatic Execution	15:52:02 - 15-Sep-25
Buy*	1,790	228.50p	Automatic Execution	15:52:02 - 15-Sep-25
Buy*	1,400	228.00p	Automatic Execution	15:52:02 - 15-Sep-25

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Sep 2025 (Fri)	227.00	234.00	223.00	231.00	4,691,359
11th Sep 2025 (Thu)	216.50	230.00	215.00	226.50	4,582,344
10th Sep 2025 (Wed)	216.50	217.00	213.50	216.50	5,174,851
9th Sep 2025 (Tue)	215.50	216.50	212.50	214.50	1,515,176
8th Sep 2025 (Mon)	216.00	217.00	213.00	214.50	1,054,089
5th Sep 2025 (Fri)	219.00	219.00	212.50	214.50	1,268,286
4th Sep 2025 (Thu)	218.00	222.00	217.50	218.00	2,058,070
3rd Sep 2025 (Wed)	216.00	220.00	216.00	218.00	575,472
2nd Sep 2025 (Tue)	226.00	226.00	215.00	216.50	2,135,755
1st Sep 2025 (Mon)	220.50	229.00	220.50	225.50	1,167,360
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

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
12th Sep 2025 7:00 am	RNS	Transaction in Own Shares
11th Sep 2025 7:00 am	RNS	Transaction in Own Shares
10th Sep 2025 4:07 pm	RNS	Notification of Major Holdings
10th Sep 2025 7:00 am	RNS	Transaction in Own Shares
9th Sep 2025 7:00 am	RNS	Transaction in Own Shares
8th Sep 2025 7:00 am	RNS	Transaction in Own Shares
5th Sep 2025 7:00 am	RNS	Transaction in Own Shares
4th Sep 2025 11:29 am	RNS	Notification and public disclosure of transactions
4th Sep 2025 7:00 am	RNS	Transaction in Own Shares
3rd Sep 2025 7:00 am	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value9,278.93

Change-4.36