Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gb Group (GBG) Share Price

Price 229.00p on 07-11-2025 at 19:40:06
Change -2.00p -0.87%
Buy 229.50p
Sell 229.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 20,147.00 at 229.616p
Day's Volume: 1,525,972
Last Close: 229.00p
Open: 233.00p
ISIN: GB0006870611
Day's Range 228.50p - 234.00p
52wk Range: 210.00p - 385.00p
Market Capitalisation: £552.33m
VWAP: 231.38697p
Shares in Issue: 241.19m

Sector: Software and Computing

Listed In: FTSE AIM 100, FTSE AIM 50, FTSE AIM All-Share,

Gb Group (GBG) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 20,147 229.616p SI Trade
 17:00:09 - 07-Nov-25
Buy* 108,623 229.00p Suspected BUY Trade
 16:35:20 - 07-Nov-25
Sell* 38 228.50p SI Trade
 16:27:23 - 07-Nov-25
Sell* 580 229.00p Automatic Execution
 16:24:59 - 07-Nov-25
Buy* 615 229.00p Automatic Execution
 16:21:21 - 07-Nov-25
Buy* 1,492 229.00p Automatic Execution
 16:21:21 - 07-Nov-25
Buy* 34 229.00p Automatic Execution
 16:21:21 - 07-Nov-25
Buy* 1,482 229.00p Automatic Execution
 16:21:21 - 07-Nov-25
Buy* 2,102 229.00p Automatic Execution
 16:21:21 - 07-Nov-25
Buy* 740 229.00p Automatic Execution
 16:21:21 - 07-Nov-25
See more Gb Group trades

Gb Group (GBG) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Nov 2025 (Fri) 233.00 234.00 228.50 229.00 1,525,972
6th Nov 2025 (Thu) 239.50 240.50 230.50 231.00 1,615,612
5th Nov 2025 (Wed) 233.50 240.00 230.50 239.50 1,875,629
4th Nov 2025 (Tue) 235.00 236.50 232.00 234.50 1,721,244
3rd Nov 2025 (Mon) 236.00 242.00 234.50 237.50 2,896,187
31st Oct 2025 (Fri) 237.00 241.00 235.00 235.50 1,031,817
30th Oct 2025 (Thu) 243.00 245.50 236.50 238.50 2,155,815
29th Oct 2025 (Wed) 243.00 246.00 240.50 242.50 3,521,957
28th Oct 2025 (Tue) 240.00 243.50 240.00 242.50 1,473,942
27th Oct 2025 (Mon) 247.00 249.00 241.50 241.50 2,383,671
24th Oct 2025 (Fri) 242.50 248.00 241.50 245.50 2,108,077
23rd Oct 2025 (Thu) 240.00 248.00 236.50 246.50 2,663,330
22nd Oct 2025 (Wed) 240.00 240.00 233.50 239.00 5,013,179
21st Oct 2025 (Tue) 237.50 239.50 235.00 238.50 8,981,187
20th Oct 2025 (Mon) 238.00 240.00 234.00 236.00 1,252,117
17th Oct 2025 (Fri) 240.50 240.50 234.00 238.00 4,210,740
16th Oct 2025 (Thu) 246.00 247.00 236.50 243.00 6,497,949
15th Oct 2025 (Wed) 247.00 250.00 242.50 242.50 2,845,550
14th Oct 2025 (Tue) 250.00 251.00 244.50 247.00 2,180,895
13th Oct 2025 (Mon) 247.00 253.50 247.00 251.00 921,753
10th Oct 2025 (Fri) 252.00 257.00 249.50 250.00 1,725,037
9th Oct 2025 (Thu) 251.50 255.00 249.50 251.00 1,929,179
8th Oct 2025 (Wed) 256.00 257.00 249.50 252.00 1,526,384
See more Gb Group price history

Gb Group (GBG) Regulatory News

Date Source Headline
7th Nov 2025 7:00 am RNS Transaction in Own Shares
6th Nov 2025 7:00 am RNS Transaction in Own Shares
5th Nov 2025 7:00 am RNS Transaction in Own Shares
4th Nov 2025 7:00 am RNS Transaction in Own Shares
3rd Nov 2025 7:00 am RNS Transaction in Own Shares
31st Oct 2025 12:47 pm RNS Total Voting Rights
31st Oct 2025 7:00 am RNS Transaction in Own Shares
30th Oct 2025 8:00 am RNS Readmission - GB GROUP PLC
30th Oct 2025 7:00 am RNS Admission to trading on the Main Market
30th Oct 2025 7:00 am RNS Transaction in Own Shares
See more Gb Group regulatory news

Gb Group (GBG) Share News

GB Group acquires DataTools, reiterates full-year revenue outlook

16th Oct 2025 10:20

(Alliance News) - GB Group PLC said on Thursday it has acquired DataTools Pty Ltd for AUD16 million, approximately GBP7.9 million. Read More

Artemis UK Future misses benchmark but optimistic on economy

15th Oct 2025 15:22

(Alliance News) - Artemis UK Future Leaders PLC reported a decreased net asset value on Wednesday, but committed to maintaining a stable interim dividend. Read More

UK earnings, trading statements calendar - next 7 days

9th Oct 2025 13:24

Read More

IN BRIEF: GB Group sets move to London Main Market for end of October

23rd Sep 2025 10:00

GB Group PLC - Chester, England-based identity and location technology provider - Says the planned move of its listing to the London Main Market from AIM is expected to take place on October 30. GB Group also says trading in the financial year to date has been in line with board expectations, so it expects full-year revenue to be in line with market expectations. GB Group swung to a pretax profit of GBP15.7 million in the financial year that ended March 31 from a loss of GBP50.4 million in financial 2024, as revenue grew by 1.9% to GBP282.7 million from GBP277.3 million. For financial 2026, Panmure Liberum says its own expectations for GB Group, as well as market consensus, is for GBP283 million in revenue. Read More

IN BRIEF: GB Group picks Numis to run GBP25 million share buyback

23rd Jul 2025 09:35

GB Group PLC - Chester, England-based identity and location technology provider - Commissions Numis Securities Ltd, which trades as Deutsche Numis, to run a share buyback worth up to GBP25 million. The buyback begins on Wednesday and will be completed by November 30. The repurchased GB Group shares will be cancelled. "The board considers a share buyback to be an attractive use of surplus capital, aligned with our capital allocation policy, to generate significant shareholder value over the long-term," GB Group says. Read More

See more Gb Group news
FTSE 100 Latest
Value9,682.57
Change-53.21

Login to your account

Forgot Password?

Not Registered