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	200.00p on 20-02-2026 at 19:30:07
Change	5.40p 2.77%
Buy	202.00p
Sell	201.00p

Last Trade:	Sell 289,485.00 at 200.00p
Day's Volume:	3,661,421
Last Close:	200.00p
Open:	196.00p
ISIN:	GB0006870611

Day's Range	194.00p - 204.50p
52wk Range:	190.60p - 348.80p
Market Capitalisation:	£470.77m
VWAP:	197.36727p
Shares in Issue:	235.39m

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*	289,485	200.00p	Uncrossing Trade	16:35:14 - 20-Feb-26
Sell*	3	201.00p	SI Trade	16:29:52 - 20-Feb-26
Sell*	1,058	201.00p	SI Trade	16:29:51 - 20-Feb-26
Sell*	106	201.00p	SI Trade	16:29:51 - 20-Feb-26
Sell*	3,182	201.00p	SI Trade	16:29:48 - 20-Feb-26
Sell*	1,154	201.50p	Automatic Execution	16:29:08 - 20-Feb-26
Sell*	904	201.00p	SI Trade	16:26:31 - 20-Feb-26
Buy*	5	201.809p	Ordinary	16:26:29 - 20-Feb-26
Buy*	347	201.6367p	Suspected BUY Trade	16:26:09 - 20-Feb-26
Buy*	244	202.00p	Automatic Execution	16:25:46 - 20-Feb-26

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Feb 2026 (Fri)	215.00	219.50	214.50	218.00	2,219,378
5th Feb 2026 (Thu)	222.00	223.00	219.00	219.50	554,458
4th Feb 2026 (Wed)	228.00	228.00	215.00	220.00	4,466,552
3rd Feb 2026 (Tue)	242.00	242.50	226.50	226.50	1,381,985
2nd Feb 2026 (Mon)	241.00	242.00	236.50	241.00	375,293
30th Jan 2026 (Fri)	238.00	242.00	237.50	240.00	546,899
29th Jan 2026 (Thu)	243.00	246.00	238.00	238.00	1,373,845
28th Jan 2026 (Wed)	244.00	245.00	239.00	245.00	1,056,418
27th Jan 2026 (Tue)	246.00	246.00	239.50	239.50	909,360
26th Jan 2026 (Mon)	239.00	245.00	239.00	244.50	573,605
23rd Jan 2026 (Fri)	239.00	240.50	236.00	239.00	731,590
22nd Jan 2026 (Thu)	235.00	241.50	235.00	239.00	976,161
21st Jan 2026 (Wed)	235.00	235.00	228.50	231.00	1,332,723

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
20th Feb 2026 7:00 am	RNS	Transaction in Own Shares
19th Feb 2026 7:00 am	RNS	Transaction in Own Shares
18th Feb 2026 7:00 am	RNS	Transaction in Own Shares
17th Feb 2026 2:55 pm	RNS	Holding(s) in Company
17th Feb 2026 7:00 am	RNS	Transaction in Own Shares
16th Feb 2026 7:00 am	RNS	Transaction in Own Shares
13th Feb 2026 7:00 am	RNS	Transaction in Own Shares
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
11th Feb 2026 12:20 pm	RNS	Holding(s) in Company
11th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85