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	156.60p on 27-08-2026 at 08:29:13
Change	2.00p 1.29%
Buy	156.60p
Sell	156.20p

Last Trade:	Unknown 0.00 at 156.60p
Day's Volume:	189,473
Last Close:	154.60p
Open:	158.00p
ISIN:	GB0006870611

Day's Range	156.00p - 158.00p
52wk Range:	151.40p - 265.00p
Market Capitalisation:	£358.41m
VWAP:	156.36924p
Shares in Issue:	228.87m

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
Unknown*	0	156.60p	SI Trade	09:29:13 - 27-Aug-26
Buy*	1,140	156.60p	SI Trade	09:29:13 - 27-Aug-26
Buy*	2,325	156.60p	Automatic Execution	09:27:50 - 27-Aug-26
Buy*	78	156.60p	Automatic Execution	09:27:50 - 27-Aug-26
Buy*	82	156.60p	Automatic Execution	09:27:50 - 27-Aug-26
Sell*	3,040	156.34p	Ordinary	09:27:49 - 27-Aug-26
Sell*	2,000	156.2997p	Ordinary	09:17:45 - 27-Aug-26
Sell*	3,178	156.2994p	Ordinary	09:17:29 - 27-Aug-26
Sell*	137	156.06p	Ordinary	09:16:28 - 27-Aug-26
Sell*	2	156.00p	Automatic Execution	09:16:15 - 27-Aug-26

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Aug 2026 (Wed)	158.40	158.40	151.40	154.60	2,582,687
25th Aug 2026 (Tue)	157.00	157.80	154.80	154.80	1,338,773
24th Aug 2026 (Mon)	159.00	159.00	154.60	155.40	1,444,728
21st Aug 2026 (Fri)	162.80	162.80	156.20	156.60	2,096,179
20th Aug 2026 (Thu)	159.00	160.20	156.40	156.40	3,555,520
19th Aug 2026 (Wed)	163.00	164.00	158.20	160.00	2,964,227
18th Aug 2026 (Tue)	163.40	167.80	161.20	162.60	3,247,514
17th Aug 2026 (Mon)	159.80	163.80	157.00	161.80	4,893,332
14th Aug 2026 (Fri)	187.80	187.80	156.40	160.60	18,941,916
13th Aug 2026 (Thu)	233.00	234.50	228.00	232.00	422,034
12th Aug 2026 (Wed)	232.50	236.00	227.00	227.00	601,493
11th Aug 2026 (Tue)	238.00	238.00	231.50	236.50	680,215
10th Aug 2026 (Mon)	242.00	242.00	234.00	234.50	812,712
7th Aug 2026 (Fri)	237.00	239.50	232.50	237.50	1,156,423
6th Aug 2026 (Thu)	235.00	235.00	229.50	231.00	599,315
5th Aug 2026 (Wed)	230.00	233.50	226.50	231.00	1,378,135
4th Aug 2026 (Tue)	225.00	228.00	221.50	227.00	729,169
3rd Aug 2026 (Mon)	223.50	226.50	221.00	221.50	993,846
31st Jul 2026 (Fri)	226.00	226.50	220.50	221.00	872,430
30th Jul 2026 (Thu)	225.00	231.00	223.00	223.00	1,358,932
29th Jul 2026 (Wed)	228.50	231.50	225.50	228.00	6,371,403
28th Jul 2026 (Tue)	223.00	227.00	219.50	226.50	5,517,046
27th Jul 2026 (Mon)	206.50	221.50	206.50	221.00	5,123,933

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
14th Aug 2026 7:00 am	RNS	Americas Identity trading update
31st Jul 2026 2:13 pm	RNS	Total Voting Rights
31st Jul 2026 2:13 pm	RNS	Admission to Trading
28th Jul 2026 4:05 pm	RNS	Holding(s) in Company
24th Jul 2026 3:22 pm	RNS	Holding(s) in Company
21st Jul 2026 12:15 pm	RNS	Result of AGM
21st Jul 2026 7:00 am	RNS	AGM Statement
20th Jul 2026 11:13 am	RNS	Transaction in Own Shares
13th Jul 2026 1:55 pm	RNS	Transaction in Own Shares
6th Jul 2026 10:39 am	RNS	Transaction in Own Shares

See more Gb Group regulatory news

FTSE 100 Latest

Value10,812.20

Change-65.92