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	290.50p on 16-05-2025 at 18:20:08
Change	7.00p 2.47%
Buy	290.50p
Sell	289.00p
Buy / Sell GBG Shares

Last Trade:	Unknown 79,500.00 at 290.50p
Day's Volume:	2,234,050
Last Close:	290.50p
Open:	285.50p
ISIN:	GB0006870611

Day's Range	283.50p - 292.00p
52wk Range:	210.00p - 385.00p
Market Capitalisation:	£728m
VWAP:	289.34946p
Shares in Issue:	251m

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*	79,500	290.50p	OTC Trade	17:05:50 - 16-May-25
Buy*	150,445	290.50p	Suspected BUY Trade	16:35:15 - 16-May-25
Sell*	839	289.00p	Automatic Execution	16:29:52 - 16-May-25
Unknown*	158	289.75p	Negotiated Trade	16:29:19 - 16-May-25
Sell*	71	289.00p	Automatic Execution	16:29:00 - 16-May-25
Sell*	328	289.00p	Automatic Execution	16:29:00 - 16-May-25
Sell*	354	289.00p	Automatic Execution	16:29:00 - 16-May-25
Unknown*	92	289.75p	Negotiated Trade	16:28:10 - 16-May-25
Sell*	950	289.50p	Automatic Execution	16:26:51 - 16-May-25
Sell*	303	289.50p	Automatic Execution	16:26:51 - 16-May-25

See more Gb Group trades

Gb Group (GBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
25th Apr 2025 (Fri)	230.50	241.50	227.50	229.00	1,533,944
24th Apr 2025 (Thu)	245.00	245.00	210.00	227.00	7,249,688
23rd Apr 2025 (Wed)	250.00	270.00	250.00	264.50	724,046
22nd Apr 2025 (Tue)	253.00	257.50	251.00	257.50	384,588
21st Apr 2025 (Mon)	256.50	256.50	256.50	256.50	0
18th Apr 2025 (Fri)	256.50	256.50	256.50	256.50	0

See more Gb Group price history

Date	Source	Headline
Gb Group (GBG) Regulatory News
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
13th May 2025 9:20 am	RNS	Transaction in Own Shares
8th May 2025 3:47 pm	RNS	Notification of Major Holdings
8th May 2025 7:00 am	RNS	Transaction in Own Shares
7th May 2025 7:00 am	RNS	Transaction in Own Shares
6th May 2025 7:00 am	RNS	Transaction in Own Shares
1st May 2025 7:00 am	RNS	Transaction in Own Shares
30th Apr 2025 11:58 am	RNS	Total Voting Rights

See more Gb Group regulatory news

FTSE 100 Latest

Value8,684.56

Change50.81