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	232.00p on 24-11-2025 at 14:20:23
Change	2.50p 1.09%
Buy	232.00p
Sell	231.00p

Last Trade:	Buy 1,000.00 at 232.00p
Day's Volume:	441,639
Last Close:	229.50p
Open:	230.50p
ISIN:	GB0006870611

Day's Range	230.50p - 235.00p
52wk Range:	210.00p - 385.00p
Market Capitalisation:	£554.06m
VWAP:	232.95491p
Shares in Issue:	238.82m

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*	1,000	232.00p	Automatic Execution	14:20:23 - 24-Nov-25
Buy*	1,421	232.00p	Automatic Execution	14:20:23 - 24-Nov-25
Buy*	1,078	232.00p	Automatic Execution	14:20:23 - 24-Nov-25
Buy*	994	232.00p	Automatic Execution	14:20:23 - 24-Nov-25
Buy*	1,101	232.00p	Automatic Execution	14:20:23 - 24-Nov-25
Buy*	2,129	232.00p	Automatic Execution	14:20:23 - 24-Nov-25
Buy*	1,200	232.00p	Automatic Execution	14:20:23 - 24-Nov-25
Buy*	1,000	232.00p	Automatic Execution	14:20:23 - 24-Nov-25
Sell*	2,128	231.50p	Automatic Execution	14:20:21 - 24-Nov-25
Sell*	1,000	231.50p	Automatic Execution	14:20:21 - 24-Nov-25

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Nov 2025 (Mon)	230.50	235.00	230.50	229.50	441,639
21st Nov 2025 (Fri)	228.00	231.50	225.00	229.50	1,247,283
20th Nov 2025 (Thu)	233.00	236.50	229.50	230.00	1,480,013
19th Nov 2025 (Wed)	230.50	234.50	230.00	233.00	1,133,759
18th Nov 2025 (Tue)	228.50	231.50	227.00	231.00	1,769,434
17th Nov 2025 (Mon)	234.00	236.00	232.00	232.00	1,257,456
14th Nov 2025 (Fri)	235.50	236.00	230.50	236.00	1,821,786
13th Nov 2025 (Thu)	237.00	239.50	235.50	238.50	1,171,767
12th Nov 2025 (Wed)	243.00	243.00	236.00	236.50	1,844,677
11th Nov 2025 (Tue)	237.50	242.50	237.50	241.00	1,073,795
10th Nov 2025 (Mon)	231.00	238.50	230.00	237.50	1,695,438
7th Nov 2025 (Fri)	233.00	234.00	228.50	229.00	1,525,972
6th Nov 2025 (Thu)	239.50	240.50	230.50	231.00	1,615,612
5th Nov 2025 (Wed)	233.50	240.00	230.50	239.50	1,875,629
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

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 11:33 am	RNS	Notification of Major Holdings
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 9:00 am	RNS	Notification of Major Holdings
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value9,547.67

Change7.96