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 21-01-2026 at 19:40:06
Change	-1.00p -0.43%
Buy	233.00p
Sell	232.00p

Last Trade:	Buy 109,213.00 at 231.03p
Day's Volume:	1,332,723
Last Close:	231.00p
Open:	235.00p
ISIN:	GB0006870611

Day's Range	228.50p - 235.00p
52wk Range:	210.00p - 367.20p
Market Capitalisation:	£546.15m
VWAP:	230.58421p
Shares in Issue:	236.43m

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*	109,213	231.03p	SI Trade	17:00:25 - 21-Jan-26
Buy*	109,213	230.91p	SI Trade	17:00:25 - 21-Jan-26
Buy*	20,389	231.03p	SI Trade	17:00:25 - 21-Jan-26
Buy*	20,389	230.91p	SI Trade	17:00:25 - 21-Jan-26
Buy*	12,430	231.03p	SI Trade	17:00:25 - 21-Jan-26
Buy*	12,430	230.91p	SI Trade	17:00:25 - 21-Jan-26
Buy*	9,001	231.03p	SI Trade	17:00:25 - 21-Jan-26
Buy*	9,001	230.91p	SI Trade	17:00:25 - 21-Jan-26
Buy*	6,553	231.03p	SI Trade	17:00:25 - 21-Jan-26
Buy*	6,553	230.91p	SI Trade	17:00:25 - 21-Jan-26

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Jan 2026 (Tue)	246.00	246.00	242.00	245.00	638,529
5th Jan 2026 (Mon)	246.00	248.00	241.00	242.50	2,826,602
2nd Jan 2026 (Fri)	256.50	257.50	244.50	244.50	6,058,308
1st Jan 2026 (Thu)	257.00	257.00	257.00	257.00	0
31st Dec 2025 (Wed)	260.00	260.00	255.00	257.00	144,335
30th Dec 2025 (Tue)	260.00	260.00	254.50	256.50	471,444
29th Dec 2025 (Mon)	257.50	259.00	253.00	254.00	1,505,385
26th Dec 2025 (Fri)	256.50	256.50	256.50	256.50	0
25th Dec 2025 (Thu)	256.50	256.50	256.50	256.50	0
24th Dec 2025 (Wed)	257.50	257.50	254.00	256.50	230,877
23rd Dec 2025 (Tue)	254.00	258.00	252.00	255.00	1,239,624
22nd Dec 2025 (Mon)	251.50	253.50	250.50	253.00	621,941

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 10:20 am	RNS	BLOCK LISTING SIX MONTHLY RETURN
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
14th Jan 2026 8:53 am	RNS	Notification of Major Holdings
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares
13th Jan 2026 7:00 am	RNS	Transaction in Own Shares
12th Jan 2026 7:00 am	RNS	Transaction in Own Shares
9th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value10,138.09

Change11.31