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	272.50p on 28-05-2025 at 18:30:06
Change	-2.00p -0.73%
Buy	274.00p
Sell	272.50p
Buy / Sell GBG Shares

Last Trade:	Buy 18,207.00 at 272.50p
Day's Volume:	969,912
Last Close:	272.50p
Open:	269.50p
ISIN:	GB0006870611

Day's Range	269.50p - 277.50p
52wk Range:	210.00p - 385.00p
Market Capitalisation:	£679m
VWAP:	272.94701p
Shares in Issue:	249m

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*	18,207	272.50p	Ordinary	16:37:18 - 28-May-25
Buy*	64,486	272.50p	Suspected BUY Trade	16:35:20 - 28-May-25
Sell*	112	272.50p	Automatic Execution	16:29:57 - 28-May-25
Sell*	61	272.50p	Automatic Execution	16:29:34 - 28-May-25
Buy*	136	273.50p	SI Trade	16:29:33 - 28-May-25
Buy*	286	273.50p	Automatic Execution	16:29:33 - 28-May-25
Buy*	301	273.50p	Automatic Execution	16:29:33 - 28-May-25
Buy*	307	273.50p	Automatic Execution	16:29:33 - 28-May-25
Sell*	8	272.50p	Automatic Execution	16:29:08 - 28-May-25
Sell*	222	272.50p	Automatic Execution	16:28:54 - 28-May-25

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2025 (Tue)	273.00	278.50	270.00	274.50	463,889
26th May 2025 (Mon)	268.50	268.50	268.50	268.50	0
23rd May 2025 (Fri)	277.50	277.50	264.00	268.50	943,886
22nd May 2025 (Thu)	270.50	276.00	268.50	273.50	588,638
21st May 2025 (Wed)	285.50	285.50	269.00	270.50	842,922
20th May 2025 (Tue)	280.00	287.50	280.00	285.00	558,319
19th May 2025 (Mon)	287.50	288.00	279.00	282.50	894,294
16th May 2025 (Fri)	285.50	292.00	283.50	290.50	2,234,050
15th May 2025 (Thu)	277.00	291.50	277.00	283.50	1,416,608
14th May 2025 (Wed)	279.00	282.50	271.00	280.50	1,062,632
13th May 2025 (Tue)	275.00	284.50	275.00	276.00	866,592
12th May 2025 (Mon)	283.00	287.00	275.50	278.50	995,598
9th May 2025 (Fri)	278.00	283.00	276.00	278.50	4,180,269
8th May 2025 (Thu)	258.50	289.00	258.00	280.00	3,398,556
7th May 2025 (Wed)	259.50	269.50	255.50	256.00	1,605,551
6th May 2025 (Tue)	254.00	262.00	248.50	261.50	2,432,121
5th May 2025 (Mon)	254.00	254.00	254.00	254.00	0
2nd May 2025 (Fri)	252.00	256.00	249.50	254.00	707,343
1st May 2025 (Thu)	246.00	252.50	244.50	251.50	770,484
30th Apr 2025 (Wed)	241.00	244.50	233.00	244.50	5,426,516
29th Apr 2025 (Tue)	238.50	240.00	233.50	234.50	614,721
28th Apr 2025 (Mon)	225.00	235.50	225.00	235.00	1,209,438

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
27th May 2025 11:06 am	RNS	Transaction in Own Shares - Replacement
27th May 2025 7:00 am	RNS	Transaction in Own Shares
23rd May 2025 7:00 am	RNS	Transaction in Own Shares
22nd May 2025 7:00 am	RNS	Transaction in Own Shares
21st May 2025 7:00 am	RNS	Transaction in Own Shares
20th May 2025 7:00 am	RNS	Transaction in Own Shares
19th May 2025 7:00 am	RNS	Transaction in Own Shares
16th May 2025 7:00 am	RNS	Transaction in Own Shares
15th May 2025 7:00 am	RNS	Transaction in Own Shares
14th May 2025 7:00 am	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value8,726.01

Change-52.04