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	224.60p on 08-05-2026 at 10:55:57
Change	0.60p 0.27%
Buy	224.80p
Sell	224.30p

Last Trade:	Buy 300.00 at 224.60p
Day's Volume:	98,382
Last Close:	224.00p
Open:	223.00p
ISIN:	GB0006870611

Day's Range	221.90p - 224.90p
52wk Range:	186.75p - 292.00p
Market Capitalisation:	£520.76m
VWAP:	223.78775p
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
Buy*	300	224.60p	Automatic Execution	11:55:47 - 08-May-26
Buy*	280	224.60p	Automatic Execution	11:55:47 - 08-May-26
Buy*	290	224.60p	Automatic Execution	11:55:47 - 08-May-26
Sell*	1,241	224.60p	Automatic Execution	11:55:18 - 08-May-26
Sell*	206	224.60p	Automatic Execution	11:55:17 - 08-May-26
Sell*	6	224.60p	Automatic Execution	11:55:17 - 08-May-26
Sell*	7	224.60p	Automatic Execution	11:55:17 - 08-May-26
Buy*	10	224.90p	Automatic Execution	11:54:39 - 08-May-26
Buy*	10	224.90p	Automatic Execution	11:53:54 - 08-May-26
Buy*	322	224.90p	Automatic Execution	11:49:00 - 08-May-26

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th May 2026 (Thu)	219.30	227.00	219.30	224.00	2,330,696
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

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

Value10,256.53

Change-20.42