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	193.10p on 09-04-2026 at 13:55:44
Change	-18.10p -8.57%
Buy	193.15p
Sell	192.30p

Last Trade:	Buy 303.00 at 193.10p
Day's Volume:	788,290
Last Close:	211.20p
Open:	216.00p
ISIN:	GB0006870611

Day's Range	192.15p - 216.00p
52wk Range:	187.80p - 292.00p
Market Capitalisation:	£449.27m
VWAP:	199.4613p
Shares in Issue:	232.66m

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*	303	193.10p	Automatic Execution	14:55:20 - 09-Apr-26
Buy*	303	193.05p	Automatic Execution	14:55:20 - 09-Apr-26
Buy*	649	193.00p	Automatic Execution	14:55:20 - 09-Apr-26
Buy*	304	193.00p	Automatic Execution	14:55:20 - 09-Apr-26
Buy*	304	192.95p	Automatic Execution	14:55:20 - 09-Apr-26
Buy*	419	192.65p	Automatic Execution	14:55:20 - 09-Apr-26
Buy*	18	192.65p	Automatic Execution	14:55:20 - 09-Apr-26
Buy*	136	192.60p	Automatic Execution	14:55:20 - 09-Apr-26
Sell*	765	192.15p	Automatic Execution	14:55:13 - 09-Apr-26
Sell*	765	192.40p	Automatic Execution	14:55:11 - 09-Apr-26

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
23rd Mar 2026 (Mon)	193.20	201.50	190.60	197.20	2,034,720
20th Mar 2026 (Fri)	203.50	203.50	194.20	195.20	933,501
19th Mar 2026 (Thu)	193.00	199.60	193.00	198.00	1,994,757
18th Mar 2026 (Wed)	202.00	205.00	197.00	198.20	933,602
17th Mar 2026 (Tue)	193.00	203.50	193.00	202.00	4,260,411
16th Mar 2026 (Mon)	195.00	204.00	195.00	201.00	660,759
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

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
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
27th Mar 2026 7:00 am	RNS	Completion of a refinancing
27th Mar 2026 7:00 am	RNS	Transaction in Own Shares
26th Mar 2026 1:38 pm	RNS	Holding(s) in Company

See more Gb Group regulatory news

FTSE 100 Latest

Value10,585.92

Change-22.96