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	243.00p on 18-06-2025 at 08:40:07
Change	3.00p 1.25%
Buy	243.00p
Sell	242.50p
Buy / Sell GBG Shares

Last Trade:	Buy 15,000.00 at 243.00p
Day's Volume:	268,256
Last Close:	240.00p
Open:	242.00p
ISIN:	GB0006870611

Day's Range	239.00p - 243.00p
52wk Range:	210.00p - 385.00p
Market Capitalisation:	£603m
VWAP:	242.5937p
Shares in Issue:	248m

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*	15,000	243.00p	Ordinary	09:36:42 - 18-Jun-25
Sell*	15,000	242.50p	Ordinary	09:36:36 - 18-Jun-25
Buy*	298	243.00p	Automatic Execution	09:36:21 - 18-Jun-25
Buy*	567	242.50p	Automatic Execution	09:36:21 - 18-Jun-25
Buy*	18,706	242.50p	Automatic Execution	09:36:06 - 18-Jun-25
Sell*	2,500	242.50p	Automatic Execution	09:36:06 - 18-Jun-25
Buy*	70	242.50p	Automatic Execution	09:36:06 - 18-Jun-25
Buy*	406	242.50p	Automatic Execution	09:36:06 - 18-Jun-25
Buy*	172	242.50p	Automatic Execution	09:36:06 - 18-Jun-25
Buy*	479	242.50p	Automatic Execution	09:36:06 - 18-Jun-25

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2025 (Tue)	240.00	241.00	234.00	240.00	866,537
16th Jun 2025 (Mon)	235.00	244.50	235.00	239.00	981,953
13th Jun 2025 (Fri)	240.00	240.50	234.50	237.50	2,286,096
12th Jun 2025 (Thu)	247.00	247.00	236.00	243.50	1,650,789
11th Jun 2025 (Wed)	245.00	255.00	244.50	247.50	1,541,724
10th Jun 2025 (Tue)	260.00	260.00	237.00	246.00	3,915,968
9th Jun 2025 (Mon)	272.00	274.50	269.50	271.00	1,753,526
6th Jun 2025 (Fri)	271.00	279.50	271.00	273.00	646,586
5th Jun 2025 (Thu)	267.00	279.00	267.00	278.00	553,516
4th Jun 2025 (Wed)	278.00	282.00	273.00	274.50	693,213
3rd Jun 2025 (Tue)	267.00	280.50	267.00	279.00	606,824
2nd Jun 2025 (Mon)	274.50	276.50	271.00	272.50	591,048
30th May 2025 (Fri)	275.50	277.50	274.50	275.00	721,960
29th May 2025 (Thu)	277.00	278.00	272.50	273.50	539,592
28th May 2025 (Wed)	269.50	277.50	269.50	272.50	969,912
27th May 2025 (Tue)	273.00	278.50	270.00	274.50	463,889
26th May 2025 (Mon)	268.50	268.50	268.50	268.50	0
23rd May 2025 (Fri)	277.50	277.50	264.00	268.50	943,886
22nd May 2025 (Thu)	270.50	276.00	268.50	273.50	588,638
21st May 2025 (Wed)	285.50	285.50	269.00	270.50	842,922
20th May 2025 (Tue)	280.00	287.50	280.00	285.00	558,319
19th May 2025 (Mon)	287.50	288.00	279.00	282.50	894,294

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
10th Jun 2025 7:00 am	RNS	Final Results
9th Jun 2025 7:00 am	RNS	Transaction in Own Shares
6th Jun 2025 7:00 am	RNS	Transaction in Own Shares
5th Jun 2025 7:00 am	RNS	Transaction in Own Shares
4th Jun 2025 7:00 am	RNS	Transaction in Own Shares
3rd Jun 2025 7:00 am	RNS	Transaction in Own Shares
2nd Jun 2025 7:00 am	RNS	Transaction in Own Shares
30th May 2025 1:11 pm	RNS	Total Voting Rights
30th May 2025 7:00 am	RNS	Transaction in Own Shares
29th May 2025 7:00 am	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value8,844.68

Change10.65