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	231.00p on 18-11-2025 at 19:35:05
Change	-1.00p -0.43%
Buy	231.00p
Sell	230.00p

Last Trade:	Sell 10,000.00 at 228.00p
Day's Volume:	1,769,434
Last Close:	231.00p
Open:	228.50p
ISIN:	GB0006870611

Day's Range	227.00p - 231.50p
52wk Range:	210.00p - 385.00p
Market Capitalisation:	£553.40m
VWAP:	229.60157p
Shares in Issue:	239.57m

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*	10,000	228.00p	SI Trade	17:05:44 - 18-Nov-25
Buy*	37,822	231.00p	Ordinary	16:39:15 - 18-Nov-25
Sell*	1,917	230.50p	Automatic Execution	16:29:53 - 18-Nov-25
Buy*	1,863	230.50p	Automatic Execution	16:29:53 - 18-Nov-25
Buy*	1,330	230.50p	Automatic Execution	16:29:53 - 18-Nov-25
Buy*	100	230.50p	Automatic Execution	16:29:53 - 18-Nov-25
Buy*	100	230.50p	Automatic Execution	16:29:34 - 18-Nov-25
Sell*	69	230.00p	Automatic Execution	16:29:22 - 18-Nov-25
Sell*	1	230.00p	Automatic Execution	16:29:22 - 18-Nov-25
Sell*	2,471	230.00p	Automatic Execution	16:28:21 - 18-Nov-25

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Nov 2025 (Tue)	228.50	231.50	227.00	231.00	1,769,434
17th Nov 2025 (Mon)	234.00	236.00	232.00	232.00	1,257,456
14th Nov 2025 (Fri)	235.50	236.00	230.50	236.00	1,821,786
13th Nov 2025 (Thu)	237.00	239.50	235.50	238.50	1,171,767
12th Nov 2025 (Wed)	243.00	243.00	236.00	236.50	1,844,677
11th Nov 2025 (Tue)	237.50	242.50	237.50	241.00	1,073,795
10th Nov 2025 (Mon)	231.00	238.50	230.00	237.50	1,695,438
7th Nov 2025 (Fri)	233.00	234.00	228.50	229.00	1,525,972
6th Nov 2025 (Thu)	239.50	240.50	230.50	231.00	1,615,612
5th Nov 2025 (Wed)	233.50	240.00	230.50	239.50	1,875,629
4th Nov 2025 (Tue)	235.00	236.50	232.00	234.50	1,721,244
3rd Nov 2025 (Mon)	236.00	242.00	234.50	237.50	2,896,187
31st Oct 2025 (Fri)	237.00	241.00	235.00	235.50	1,031,817
30th Oct 2025 (Thu)	243.00	245.50	236.50	238.50	2,155,815
29th Oct 2025 (Wed)	243.00	246.00	240.50	242.50	3,521,957
28th Oct 2025 (Tue)	240.00	243.50	240.00	242.50	1,473,942
27th Oct 2025 (Mon)	247.00	249.00	241.50	241.50	2,383,671
24th Oct 2025 (Fri)	242.50	248.00	241.50	245.50	2,108,077
23rd Oct 2025 (Thu)	240.00	248.00	236.50	246.50	2,663,330
22nd Oct 2025 (Wed)	240.00	240.00	233.50	239.00	5,013,179
21st Oct 2025 (Tue)	237.50	239.50	235.00	238.50	8,981,187
20th Oct 2025 (Mon)	238.00	240.00	234.00	236.00	1,252,117

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
18th Nov 2025 11:33 am	RNS	Notification of Major Holdings
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 9:00 am	RNS	Notification of Major Holdings
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 8:58 am	RNS	Notification of Major Holdings
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13