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	221.00p on 17-04-2026 at 17:25:09
Change	8.00p 3.76%
Buy	221.80p
Sell	219.40p

Last Trade:	Buy 3,824.00 at 221.00p
Day's Volume:	1,324,911
Last Close:	221.00p
Open:	214.00p
ISIN:	GB0006870611

Day's Range	214.00p - 221.00p
52wk Range:	186.75p - 292.00p
Market Capitalisation:	£513.85m
VWAP:	218.42416p
Shares in Issue:	232.51m

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*	3,824	221.00p	Automatic Execution	16:35:13 - 17-Apr-26
Buy*	332,647	221.00p	Suspected BUY Trade	16:35:13 - 17-Apr-26
Buy*	106	219.60p	Automatic Execution	16:29:55 - 17-Apr-26
Buy*	352	219.60p	Automatic Execution	16:29:55 - 17-Apr-26
Buy*	263	219.60p	Automatic Execution	16:29:17 - 17-Apr-26
Buy*	377	219.60p	Automatic Execution	16:29:06 - 17-Apr-26
Buy*	161	219.40p	Automatic Execution	16:29:02 - 17-Apr-26
Buy*	49	219.40p	Automatic Execution	16:29:02 - 17-Apr-26
Buy*	792	219.20p	Automatic Execution	16:27:58 - 17-Apr-26
Buy*	7	219.20p	Automatic Execution	16:27:58 - 17-Apr-26

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Apr 2026 (Tue)	204.50	208.20	201.10	203.10	776,836
6th Apr 2026 (Mon)	204.50	204.50	204.50	204.50	0
3rd Apr 2026 (Fri)	204.50	204.50	204.50	204.50	0
2nd Apr 2026 (Thu)	201.50	205.00	200.00	204.50	724,862
1st Apr 2026 (Wed)	203.50	205.50	200.50	204.50	902,415
31st Mar 2026 (Tue)	196.40	203.00	195.80	201.00	1,992,147
30th Mar 2026 (Mon)	196.00	196.00	188.40	193.20	1,235,819
27th Mar 2026 (Fri)	197.20	197.20	191.00	191.00	683,629
26th Mar 2026 (Thu)	200.00	200.00	190.00	193.00	4,718,287
25th Mar 2026 (Wed)	198.00	198.00	190.20	192.40	920,526
24th Mar 2026 (Tue)	196.80	196.80	191.20	191.20	3,880,606
23rd Mar 2026 (Mon)	193.20	201.50	190.60	197.20	2,034,720
20th Mar 2026 (Fri)	203.50	203.50	194.20	195.20	933,501
19th Mar 2026 (Thu)	193.00	199.60	193.00	198.00	1,994,757
18th Mar 2026 (Wed)	202.00	205.00	197.00	198.20	933,602

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
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
31st Mar 2026 12:15 pm	RNS	Total Voting Rights
31st Mar 2026 12:15 pm	RNS	Admission to Trading
31st Mar 2026 7:00 am	RNS	Extension of Share Repurchase Programme
31st Mar 2026 7:00 am	RNS	Transaction in Own Shares
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Mar 2026 7:00 am	RNS	Completion of a refinancing
27th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value10,667.63

Change77.64