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	234.50p on 04-11-2025 at 18:35:05
Change	-3.00p -1.26%
Buy	235.50p
Sell	234.50p

Last Trade:	Buy 1.00 at 234.50p
Day's Volume:	1,721,244
Last Close:	234.50p
Open:	235.00p
ISIN:	GB0006870611

Day's Range	232.00p - 236.50p
52wk Range:	210.00p - 385.00p
Market Capitalisation:	£567.82m
VWAP:	234.31613p
Shares in Issue:	242.14m

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*	1	234.50p	Automatic Execution	16:35:26 - 04-Nov-25
Buy*	92	234.50p	SI Trade	16:35:24 - 04-Nov-25
Buy*	177,412	234.50p	Suspected BUY Trade	16:35:24 - 04-Nov-25
Buy*	445	235.50p	Automatic Execution	16:29:59 - 04-Nov-25
Buy*	2,516	235.00p	Automatic Execution	16:27:39 - 04-Nov-25
Buy*	184	235.00p	Automatic Execution	16:27:38 - 04-Nov-25
Buy*	100	235.00p	Automatic Execution	16:27:38 - 04-Nov-25
Buy*	2	235.00p	Automatic Execution	16:27:38 - 04-Nov-25
Buy*	85	235.00p	Automatic Execution	16:27:38 - 04-Nov-25
Buy*	779	235.00p	Automatic Execution	16:27:38 - 04-Nov-25

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Oct 2025 (Tue)	252.50	258.50	252.50	255.00	1,489,033
6th Oct 2025 (Mon)	258.00	258.00	250.00	253.50	4,065,680

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
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
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares
27th Oct 2025 5:30 pm	RNS	GB Group PLC
27th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value9,714.96

Change13.59