Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gb Group (GBG) Share Price History

Time period:
to
Date Open High Low Close Volume
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
17th Apr 2025 (Thu) 264.00 265.00 253.50 256.50 603,671
16th Apr 2025 (Wed) 268.00 269.00 259.00 266.00 792,891
15th Apr 2025 (Tue) 263.00 272.50 262.00 270.50 656,276
14th Apr 2025 (Mon) 254.50 264.50 253.50 263.50 670,121
11th Apr 2025 (Fri) 253.50 254.00 247.00 249.00 626,327
10th Apr 2025 (Thu) 260.00 265.00 253.00 253.00 2,740,946
9th Apr 2025 (Wed) 240.50 243.50 234.00 239.50 1,379,059
8th Apr 2025 (Tue) 255.00 255.00 244.00 247.00 1,443,592
7th Apr 2025 (Mon) 262.50 262.50 243.50 243.50 1,873,513
4th Apr 2025 (Fri) 278.50 281.00 261.50 266.50 714,761
3rd Apr 2025 (Thu) 290.50 290.50 282.00 283.50 386,553
2nd Apr 2025 (Wed) 291.00 297.00 289.00 296.50 307,706
1st Apr 2025 (Tue) 295.00 299.50 291.50 292.50 602,850
31st Mar 2025 (Mon) 297.00 298.60 290.20 294.60 284,008
28th Mar 2025 (Fri) 306.00 306.20 299.60 301.60 342,521
27th Mar 2025 (Thu) 314.00 314.00 300.00 306.00 736,822
26th Mar 2025 (Wed) 310.00 311.00 307.40 309.20 665,465
25th Mar 2025 (Tue) 303.00 308.60 303.00 307.40 261,968
24th Mar 2025 (Mon) 308.00 308.00 299.60 303.60 248,827
21st Mar 2025 (Fri) 305.00 305.00 300.40 300.40 493,266
20th Mar 2025 (Thu) 308.40 309.40 302.00 305.00 257,701
19th Mar 2025 (Wed) 310.00 310.00 300.00 307.20 428,401
18th Mar 2025 (Tue) 302.00 304.60 299.00 303.00 404,170
17th Mar 2025 (Mon) 302.00 304.40 296.20 297.00 1,411,323
14th Mar 2025 (Fri) 300.00 301.00 297.00 301.00 378,457
13th Mar 2025 (Thu) 295.00 299.00 290.60 297.20 727,877
12th Mar 2025 (Wed) 293.80 298.40 292.00 293.00 507,882
11th Mar 2025 (Tue) 304.00 304.00 293.60 293.80 898,814
10th Mar 2025 (Mon) 308.00 308.00 296.20 297.60 373,921
7th Mar 2025 (Fri) 307.00 307.00 300.20 306.00 604,658
6th Mar 2025 (Thu) 313.80 314.00 305.60 308.00 287,818
FTSE 100 Latest
Value8,595.35
Change-1.00