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	220.50p on 13-07-2026 at 18:35:10
Change	2.00p 0.92%
Buy	219.00p
Sell	218.50p

Last Trade:	Buy 243,828.00 at 220.50p
Day's Volume:	989,914
Last Close:	220.50p
Open:	215.50p
ISIN:	GB0006870611

Day's Range	211.00p - 220.50p
52wk Range:	180.60p - 265.00p
Market Capitalisation:	£505.54m
VWAP:	216.85719p
Shares in Issue:	229.27m

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*	243,828	220.50p	Suspected BUY Trade	16:35:14 - 13-Jul-26
Sell*	590	218.50p	SI Trade	16:29:14 - 13-Jul-26
Buy*	1,200	218.50p	Automatic Execution	16:28:47 - 13-Jul-26
Buy*	2,456	218.50p	Automatic Execution	16:28:47 - 13-Jul-26
Buy*	1,500	218.50p	Automatic Execution	16:28:47 - 13-Jul-26
Buy*	1,250	218.31p	Ordinary	16:24:24 - 13-Jul-26
Unknown*	590	218.25p	SI Trade	16:24:14 - 13-Jul-26
Sell*	18	218.00p	Automatic Execution	16:23:14 - 13-Jul-26
Sell*	10	218.00p	Automatic Execution	16:23:14 - 13-Jul-26
Sell*	1,727	218.00p	Automatic Execution	16:23:09 - 13-Jul-26

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Jul 2026 (Mon)	215.50	220.50	211.00	220.50	989,914
10th Jul 2026 (Fri)	215.50	220.00	214.00	218.50	4,437,452
9th Jul 2026 (Thu)	213.00	216.50	210.00	216.50	844,848
8th Jul 2026 (Wed)	219.00	219.00	210.00	210.00	1,410,030
7th Jul 2026 (Tue)	219.50	222.00	212.50	217.00	1,057,432
6th Jul 2026 (Mon)	217.00	222.00	215.50	218.50	4,450,634
3rd Jul 2026 (Fri)	214.50	218.00	212.50	217.00	1,683,792
2nd Jul 2026 (Thu)	213.00	214.00	209.50	214.00	1,771,927
1st Jul 2026 (Wed)	196.00	212.00	196.00	212.00	1,936,647
30th Jun 2026 (Tue)	197.00	200.00	196.00	197.40	1,365,447
29th Jun 2026 (Mon)	197.00	198.60	192.80	198.20	5,944,877
26th Jun 2026 (Fri)	186.20	192.20	185.80	191.80	2,486,776
25th Jun 2026 (Thu)	192.00	192.00	187.00	189.60	1,333,141
24th Jun 2026 (Wed)	187.40	191.40	187.00	191.00	1,856,691
23rd Jun 2026 (Tue)	180.60	188.20	180.60	187.60	3,904,966
22nd Jun 2026 (Mon)	189.20	189.80	183.20	185.00	2,469,871
19th Jun 2026 (Fri)	190.00	192.80	188.20	188.20	5,757,316
18th Jun 2026 (Thu)	202.50	202.50	189.80	191.00	3,526,495
17th Jun 2026 (Wed)	205.50	208.50	204.00	205.00	2,238,535
16th Jun 2026 (Tue)	208.50	210.00	203.50	204.50	3,475,439
15th Jun 2026 (Mon)	206.00	214.00	206.00	207.50	2,688,508

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
13th Jul 2026 1:55 pm	RNS	Transaction in Own Shares
6th Jul 2026 10:39 am	RNS	Transaction in Own Shares
1st Jul 2026 12:58 pm	RNS	TOTAL VOTING RIGHTS AND SHARE CAPITAL
30th Jun 2026 9:32 am	RNS	Transaction in Own Shares
29th Jun 2026 9:45 am	RNS	Holding(s) in Company
24th Jun 2026 1:21 pm	RNS	PDMR notification
23rd Jun 2026 9:43 am	RNS	Purchase of Shares
22nd Jun 2026 10:38 am	RNS	Transaction in Own Shares
19th Jun 2026 5:00 pm	RNS	Holding(s) in Company
17th Jun 2026 1:41 pm	RNS	Posting of Annual Report and Notice of AGM

See more Gb Group regulatory news

FTSE 100 Latest

Value10,498.29

Change1.00