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	240.00p on 30-01-2026 at 19:40:06
Change	2.00p 0.84%
Buy	241.50p
Sell	241.00p

Last Trade:	Sell 2,844.00 at 240.00p
Day's Volume:	546,899
Last Close:	240.00p
Open:	238.00p
ISIN:	GB0006870611

Day's Range	237.50p - 242.00p
52wk Range:	210.00p - 367.20p
Market Capitalisation:	£566.71m
VWAP:	240.17389p
Shares in Issue:	236.13m

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*	2,844	240.00p	Ordinary	16:38:17 - 30-Jan-26
Sell*	4,198	240.00p	SI Trade	16:35:18 - 30-Jan-26
Sell*	222,280	240.00p	Uncrossing Trade	16:35:18 - 30-Jan-26
Buy*	731	241.50p	Automatic Execution	16:29:41 - 30-Jan-26
Buy*	304	241.50p	Automatic Execution	16:29:41 - 30-Jan-26
Buy*	320	241.50p	Automatic Execution	16:29:41 - 30-Jan-26
Buy*	56	241.50p	Automatic Execution	16:29:41 - 30-Jan-26
Buy*	659	241.50p	Automatic Execution	16:29:41 - 30-Jan-26
Buy*	18	241.50p	Automatic Execution	16:29:15 - 30-Jan-26
Buy*	36	241.50p	Automatic Execution	16:29:15 - 30-Jan-26

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jan 2026 (Fri)	238.00	242.00	237.50	240.00	546,899
29th Jan 2026 (Thu)	243.00	246.00	238.00	238.00	1,373,845
28th Jan 2026 (Wed)	244.00	245.00	239.00	245.00	1,056,418
27th Jan 2026 (Tue)	246.00	246.00	239.50	239.50	909,360
26th Jan 2026 (Mon)	239.00	245.00	239.00	244.50	573,605
23rd Jan 2026 (Fri)	239.00	240.50	236.00	239.00	731,590
22nd Jan 2026 (Thu)	235.00	241.50	235.00	239.00	976,161
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

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
30th Jan 2026 3:23 pm	RNS	TOTAL VOTING RIGHTS AND SHARE CAPITAL
28th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 2:32 pm	RNS	Notification of Major Holdings
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 10:20 am	RNS	BLOCK LISTING SIX MONTHLY RETURN

See more Gb Group regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78