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	206.20p on 15-04-2026 at 18:50:06
Change	5.00p 2.49%
Buy	206.50p
Sell	206.00p

Last Trade:	Buy 160,586.00 at 206.20p
Day's Volume:	539,923
Last Close:	206.20p
Open:	201.90p
ISIN:	GB0006870611

Day's Range	201.80p - 206.70p
52wk Range:	186.75p - 292.00p
Market Capitalisation:	£479.44m
VWAP:	204.8394p
Shares in Issue:	232.51m

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*	160,586	206.20p	Suspected BUY Trade	16:35:12 - 15-Apr-26
Buy*	10	206.20p	Automatic Execution	16:29:45 - 15-Apr-26
Buy*	200	206.20p	Automatic Execution	16:29:45 - 15-Apr-26
Buy*	5	206.20p	Automatic Execution	16:29:45 - 15-Apr-26
Buy*	524	206.10p	Automatic Execution	16:29:24 - 15-Apr-26
Buy*	586	206.10p	Automatic Execution	16:29:24 - 15-Apr-26
Sell*	200	206.00p	Automatic Execution	16:29:19 - 15-Apr-26
Sell*	564	206.00p	Automatic Execution	16:29:19 - 15-Apr-26
Sell*	841	206.00p	Automatic Execution	16:29:19 - 15-Apr-26
Sell*	200	206.10p	Automatic Execution	16:29:18 - 15-Apr-26

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Apr 2026 (Tue)	197.45	202.20	195.70	201.20	2,113,950
13th Apr 2026 (Mon)	191.00	198.90	186.75	196.90	2,310,361
10th Apr 2026 (Fri)	193.30	197.70	187.20	187.60	2,377,989
9th Apr 2026 (Thu)	216.00	216.00	188.90	192.55	1,385,188
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

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
13th Apr 2026 3:42 pm	RNS	Transaction in Own Shares
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

See more Gb Group regulatory news

FTSE 100 Latest

Value10,559.58

Change-49.48