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	217.00p on 14-05-2026 at 07:59:44
Change	2.00p 0.93%
Buy	217.00p
Sell	216.00p

Last Trade:	Sell 500.00 at 216.49p
Day's Volume:	36,705
Last Close:	215.00p
Open:	214.00p
ISIN:	GB0006870611

Day's Range	214.00p - 217.50p
52wk Range:	186.75p - 292.00p
Market Capitalisation:	£502.71m
VWAP:	215.4947p
Shares in Issue:	231.66m

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*	500	216.49p	Ordinary	08:59:43 - 14-May-26
Sell*	64	217.00p	Automatic Execution	08:58:26 - 14-May-26
Sell*	6	217.00p	Automatic Execution	08:58:26 - 14-May-26
Buy*	556	217.00p	Automatic Execution	08:57:01 - 14-May-26
Buy*	455	217.00p	Automatic Execution	08:57:01 - 14-May-26
Buy*	99	217.00p	Automatic Execution	08:57:01 - 14-May-26
Buy*	994	217.00p	Automatic Execution	08:57:01 - 14-May-26
Buy*	64	217.00p	Automatic Execution	08:57:01 - 14-May-26
Buy*	813	217.00p	Automatic Execution	08:57:01 - 14-May-26
Sell*	890	216.50p	Automatic Execution	08:57:01 - 14-May-26

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2026 (Wed)	215.50	216.50	212.50	215.00	3,514,202
12th May 2026 (Tue)	217.50	218.00	212.00	216.00	648,743
11th May 2026 (Mon)	224.50	226.00	222.00	222.50	266,210
8th May 2026 (Fri)	223.00	224.90	220.80	223.80	488,536
7th May 2026 (Thu)	219.30	227.00	219.30	224.00	2,330,696
6th May 2026 (Wed)	219.50	226.20	215.70	219.70	2,402,656
5th May 2026 (Tue)	217.00	220.40	215.20	217.40	1,468,370
4th May 2026 (Mon)	214.90	214.90	214.90	214.90	0
1st May 2026 (Fri)	212.00	214.90	211.80	214.90	770,418
30th Apr 2026 (Thu)	208.20	214.30	208.20	212.50	821,620
29th Apr 2026 (Wed)	211.20	213.10	207.20	211.00	1,672,567
28th Apr 2026 (Tue)	212.00	214.40	209.80	211.20	696,655
27th Apr 2026 (Mon)	210.90	213.70	210.20	212.20	324,115
24th Apr 2026 (Fri)	214.00	215.00	209.70	212.10	663,070
23rd Apr 2026 (Thu)	217.80	217.80	209.00	211.50	848,027
22nd Apr 2026 (Wed)	230.60	230.60	214.00	218.80	2,345,354
21st Apr 2026 (Tue)	221.00	224.40	217.20	221.30	948,846
20th Apr 2026 (Mon)	219.50	219.50	215.00	217.30	484,828
17th Apr 2026 (Fri)	214.00	221.00	214.00	221.00	1,324,911
16th Apr 2026 (Thu)	206.50	213.10	206.50	213.00	739,164
15th Apr 2026 (Wed)	201.90	206.70	201.80	206.20	539,923
14th Apr 2026 (Tue)	197.45	202.20	195.70	201.20	2,113,950

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
12th May 2026 9:15 am	RNS	Transaction in Own Shares
8th May 2026 4:16 pm	RNS	Holding(s) in Company
5th May 2026 2:48 pm	RNS	Holding(s) in Company
5th May 2026 9:37 am	RNS	Transaction in Own Shares
30th Apr 2026 1:53 pm	RNS	TOTAL VOTING RIGHTS AND SHARE CAPITAL
30th Apr 2026 1:52 pm	RNS	Admission to Trading
27th Apr 2026 9:34 am	RNS	Transaction in Own Shares
22nd Apr 2026 7:00 am	RNS	Trading Statement
20th Apr 2026 9:45 am	RNS	Transaction in Own Shares
13th Apr 2026 3:42 pm	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value10,323.02

Change-2.33