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	220.70p on 07-05-2026 at 09:39:42
Change	1.00p 0.46%
Buy	220.90p
Sell	220.50p

Last Trade:	Sell 767.00 at 220.70p
Day's Volume:	120,975
Last Close:	219.70p
Open:	219.30p
ISIN:	GB0006870611

Day's Range	219.30p - 222.90p
52wk Range:	186.75p - 292.00p
Market Capitalisation:	£511.72m
VWAP:	221.35676p
Shares in Issue:	231.86m

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*	767	220.70p	Automatic Execution	10:39:31 - 07-May-26
Sell*	235	220.70p	Automatic Execution	10:39:31 - 07-May-26
Buy*	218	220.90p	Automatic Execution	10:39:30 - 07-May-26
Buy*	851	220.90p	Automatic Execution	10:39:30 - 07-May-26
Sell*	215	220.70p	Automatic Execution	10:39:30 - 07-May-26
Sell*	218	220.70p	Automatic Execution	10:39:30 - 07-May-26
Sell*	810	220.70p	Automatic Execution	10:39:30 - 07-May-26
Sell*	785	220.90p	Automatic Execution	10:39:27 - 07-May-26
Sell*	215	220.90p	Automatic Execution	10:39:27 - 07-May-26
Sell*	75	221.20p	Automatic Execution	10:39:24 - 07-May-26

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Apr 2026 (Mon)	191.00	198.90	186.75	196.90	2,310,361
10th Apr 2026 (Fri)	193.30	197.70	187.20	187.60	2,377,989
9th Apr 2026 (Thu)	216.00	216.00	188.90	192.55	1,385,188
8th Apr 2026 (Wed)	209.90	215.30	209.90	211.20	838,634
7th Apr 2026 (Tue)	204.50	208.20	201.10	203.10	776,836

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
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
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
2nd Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value10,368.33

Change-70.33