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	203.10p on 07-04-2026 at 18:50:06
Change	-1.40p -0.68%
Buy	202.80p
Sell	201.70p

Last Trade:	Buy 161,929.00 at 203.10p
Day's Volume:	776,836
Last Close:	203.10p
Open:	204.50p
ISIN:	GB0006870611

Day's Range	201.10p - 208.20p
52wk Range:	187.80p - 292.00p
Market Capitalisation:	£472.64m
VWAP:	205.26926p
Shares in Issue:	232.71m

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*	161,929	203.10p	Suspected BUY Trade	16:35:11 - 07-Apr-26
Buy*	100	201.80p	Automatic Execution	16:29:55 - 07-Apr-26
Buy*	777	201.70p	Automatic Execution	16:29:55 - 07-Apr-26
Sell*	55	201.70p	Automatic Execution	16:29:40 - 07-Apr-26
Sell*	58	201.70p	Automatic Execution	16:29:37 - 07-Apr-26
Sell*	353	201.80p	Automatic Execution	16:29:19 - 07-Apr-26
Buy*	353	201.90p	Automatic Execution	16:29:09 - 07-Apr-26
Buy*	194	201.90p	Automatic Execution	16:29:09 - 07-Apr-26
Buy*	200	201.90p	Automatic Execution	16:29:09 - 07-Apr-26
Buy*	195	201.80p	Automatic Execution	16:29:01 - 07-Apr-26

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Mar 2026 (Fri)	200.00	205.50	197.60	204.00	625,108
12th Mar 2026 (Thu)	200.00	202.00	197.20	200.50	3,741,300
11th Mar 2026 (Wed)	202.00	202.50	195.80	200.00	381,029
10th Mar 2026 (Tue)	205.50	205.50	198.80	200.50	735,058
9th Mar 2026 (Mon)	211.00	211.00	200.50	203.00	1,259,715

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
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
26th Mar 2026 1:38 pm	RNS	Holding(s) in Company
26th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value10,348.79

Change-87.50