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	218.00p on 06-02-2026 at 19:35:09
Change	-1.50p -0.68%
Buy	218.50p
Sell	218.00p

Last Trade:	Sell 43,000.00 at 218.00p
Day's Volume:	2,219,378
Last Close:	218.00p
Open:	215.00p
ISIN:	GB0006870611

Day's Range	214.50p - 219.50p
52wk Range:	210.00p - 367.20p
Market Capitalisation:	£514.55m
VWAP:	216.27757p
Shares in Issue:	236.03m

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*	43,000	218.00p	Ordinary	16:35:32 - 06-Feb-26
Sell*	40,736	218.00p	Automatic Execution	16:35:19 - 06-Feb-26
Sell*	142,796	218.00p	Uncrossing Trade	16:35:19 - 06-Feb-26
Sell*	748	218.00p	Automatic Execution	16:29:55 - 06-Feb-26
Sell*	38	218.00p	Automatic Execution	16:29:55 - 06-Feb-26
Buy*	311	218.50p	Automatic Execution	16:28:56 - 06-Feb-26
Buy*	304	218.50p	Automatic Execution	16:28:56 - 06-Feb-26
Buy*	657	218.50p	Automatic Execution	16:28:56 - 06-Feb-26
Buy*	1,297	218.50p	Automatic Execution	16:28:56 - 06-Feb-26
Buy*	905	218.50p	Automatic Execution	16:28:56 - 06-Feb-26

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	215.00	219.50	214.50	218.00	2,219,378
5th Feb 2026 (Thu)	222.00	223.00	219.00	219.50	554,458
4th Feb 2026 (Wed)	228.00	228.00	215.00	220.00	4,466,552
3rd Feb 2026 (Tue)	242.00	242.50	226.50	226.50	1,381,985
2nd Feb 2026 (Mon)	241.00	242.00	236.50	241.00	375,293
30th Jan 2026 (Fri)	238.00	242.00	237.50	240.00	546,899
29th Jan 2026 (Thu)	243.00	246.00	238.00	238.00	1,373,845
28th Jan 2026 (Wed)	244.00	245.00	239.00	245.00	1,056,418
27th Jan 2026 (Tue)	246.00	246.00	239.50	239.50	909,360
26th Jan 2026 (Mon)	239.00	245.00	239.00	244.50	573,605
23rd Jan 2026 (Fri)	239.00	240.50	236.00	239.00	731,590
22nd Jan 2026 (Thu)	235.00	241.50	235.00	239.00	976,161
21st Jan 2026 (Wed)	235.00	235.00	228.50	231.00	1,332,723
20th Jan 2026 (Tue)	231.00	232.50	228.50	232.00	1,101,992
19th Jan 2026 (Mon)	240.50	240.50	232.50	232.50	1,251,886
16th Jan 2026 (Fri)	239.00	242.50	237.00	240.00	1,012,741
15th Jan 2026 (Thu)	237.50	243.50	237.00	239.50	1,913,062
14th Jan 2026 (Wed)	237.00	241.50	235.00	237.50	2,161,774
13th Jan 2026 (Tue)	245.00	245.50	236.50	237.00	2,128,586
12th Jan 2026 (Mon)	246.00	249.00	245.00	246.00	2,692,104
9th Jan 2026 (Fri)	251.50	252.00	246.50	247.50	644,326
8th Jan 2026 (Thu)	246.00	251.00	244.50	249.50	579,598
7th Jan 2026 (Wed)	245.00	246.50	242.50	246.50	1,011,689

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
30th Jan 2026 3:23 pm	RNS	TOTAL VOTING RIGHTS AND SHARE CAPITAL
28th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 2:32 pm	RNS	Notification of Major Holdings
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53