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	208.00p on 06-03-2026 at 19:30:06
Change	2.00p 0.97%
Buy	207.00p
Sell	206.50p

Last Trade:	Buy 257,295.00 at 208.00p
Day's Volume:	1,352,632
Last Close:	208.00p
Open:	209.50p
ISIN:	GB0006870611

Day's Range	205.00p - 210.50p
52wk Range:	187.80p - 314.00p
Market Capitalisation:	£487.63m
VWAP:	207.61705p
Shares in Issue:	234.44m

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*	257,295	208.00p	Suspected BUY Trade	16:35:23 - 06-Mar-26
Buy*	592	207.00p	Automatic Execution	16:29:46 - 06-Mar-26
Buy*	352	207.00p	Automatic Execution	16:29:44 - 06-Mar-26
Buy*	240	207.00p	Automatic Execution	16:29:44 - 06-Mar-26
Buy*	53	207.00p	Automatic Execution	16:29:44 - 06-Mar-26
Buy*	637	207.00p	Automatic Execution	16:29:44 - 06-Mar-26
Sell*	900	206.50p	Automatic Execution	16:29:44 - 06-Mar-26
Buy*	690	207.00p	Automatic Execution	16:27:20 - 06-Mar-26
Sell*	264	207.00p	Automatic Execution	16:26:44 - 06-Mar-26
Sell*	636	207.00p	Automatic Execution	16:26:37 - 06-Mar-26

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Mar 2026 (Fri)	209.50	210.50	205.00	208.00	1,352,632
5th Mar 2026 (Thu)	198.00	208.50	198.00	206.00	731,415
4th Mar 2026 (Wed)	196.00	202.50	196.00	202.50	1,304,189
3rd Mar 2026 (Tue)	201.00	201.00	192.60	199.20	1,458,091
2nd Mar 2026 (Mon)	200.00	201.00	196.00	198.60	804,548
27th Feb 2026 (Fri)	202.00	204.00	196.80	203.50	1,319,852
26th Feb 2026 (Thu)	190.00	202.00	190.00	201.00	814,263
25th Feb 2026 (Wed)	189.20	194.40	188.20	194.40	1,487,207
24th Feb 2026 (Tue)	192.00	194.00	187.80	188.40	680,031
23rd Feb 2026 (Mon)	200.00	200.00	191.20	192.20	1,100,694
20th Feb 2026 (Fri)	196.00	204.50	194.00	200.00	3,661,421
19th Feb 2026 (Thu)	195.00	195.60	190.60	194.60	5,111,473
18th Feb 2026 (Wed)	204.00	204.00	195.00	195.00	1,987,624
17th Feb 2026 (Tue)	201.00	202.50	198.00	201.50	3,829,938
16th Feb 2026 (Mon)	203.50	206.00	200.50	201.00	2,718,510
13th Feb 2026 (Fri)	201.00	207.00	201.00	201.50	884,337
12th Feb 2026 (Thu)	214.00	214.50	202.00	204.00	3,818,176
11th Feb 2026 (Wed)	218.00	222.00	209.00	212.00	6,848,077
10th Feb 2026 (Tue)	215.00	225.50	215.00	224.50	1,933,134
9th Feb 2026 (Mon)	218.00	222.50	217.50	218.00	567,882

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares
5th Mar 2026 7:00 am	RNS	Transaction in Own Shares
4th Mar 2026 7:00 am	RNS	Transaction in Own Shares
3rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
2nd Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Feb 2026 3:37 pm	RNS	Total Voting Rights
27th Feb 2026 3:36 pm	RNS	ADMISSION TO TRADING
27th Feb 2026 7:00 am	RNS	Transaction in Own Shares
26th Feb 2026 7:00 am	RNS	Transaction in Own Shares
25th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value10,284.75

Change-129.19