1. Share Prices

  2. Gb Group PLC (GBG)

246.00p+1.00 (+0.41%)09 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gb Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 2025253.00p253.00p245.00p245.00p581,737
Dec 5, 2025251.50p252.26p247.50p248.50p385,540
Dec 4, 2025251.50p256.50p250.00p251.50p1,976,304
Dec 3, 2025252.00p253.50p247.00p249.00p376,817
Dec 2, 2025255.00p255.00p250.98p251.00p465,226
Dec 1, 2025254.50p254.50p248.00p253.00p524,786
Nov 28, 2025252.00p255.50p250.00p254.50p694,450
Nov 27, 2025259.50p261.00p253.00p255.50p811,639
Nov 26, 2025260.00p262.50p254.50p256.00p3,070,703
Nov 25, 2025244.00p259.00p235.00p259.00p5,694,202
Nov 24, 2025230.50p237.00p229.50p236.50p1,645,629
Nov 21, 2025228.00p231.50p224.00p229.50p1,247,289
Nov 20, 2025233.00p236.72p228.96p230.00p1,480,020
Nov 19, 2025230.50p234.50p230.00p233.00p1,133,763
Nov 18, 2025228.50p231.50p227.00p231.00p1,769,441
Nov 17, 2025234.00p236.00p232.00p232.00p1,257,461
Nov 14, 2025235.50p236.50p230.50p236.00p1,821,789
Nov 13, 2025237.00p239.50p235.50p238.50p1,171,771
Nov 12, 2025243.00p243.00p236.00p236.50p1,844,680
Nov 11, 2025237.50p242.50p237.50p241.00p1,073,797
Nov 10, 2025231.00p238.50p230.00p237.50p1,695,447
Nov 7, 2025233.00p234.00p228.50p229.00p1,525,978
Nov 6, 2025239.50p240.50p230.50p231.00p1,615,621
Nov 5, 2025233.50p240.00p230.50p239.50p1,875,642
Nov 4, 2025235.00p236.50p231.99p234.50p1,721,254
Nov 3, 2025236.00p242.00p234.50p237.50p2,896,203
Oct 31, 2025237.00p242.00p235.00p235.50p1,031,825
Oct 30, 2025243.00p245.50p236.50p238.50p2,155,825
Oct 29, 2025243.00p246.00p240.50p242.50p3,521,966
Oct 28, 2025240.00p243.50p240.00p242.50p1,473,946
Oct 27, 2025247.00p249.50p241.50p241.50p2,383,679
Oct 24, 2025242.50p249.50p241.50p245.50p2,108,086
Oct 23, 2025240.00p248.00p236.00p246.50p2,663,337
Oct 22, 2025240.00p240.00p233.50p239.00p5,013,185
Oct 21, 2025237.50p239.50p235.00p238.50p8,981,191
Oct 20, 2025238.00p241.50p234.00p236.00p1,252,126
Oct 17, 2025240.50p244.00p233.50p238.00p4,210,752
Oct 16, 2025246.00p247.09p236.50p243.00p6,497,962
Oct 15, 2025247.00p250.50p242.25p242.50p2,845,557
Oct 14, 2025250.00p252.00p244.50p247.00p2,180,899
Oct 13, 2025247.00p253.50p247.00p251.00p921,766
Oct 10, 2025252.00p258.00p249.49p250.00p1,725,049
Oct 9, 2025251.50p255.00p249.50p251.00p1,929,194
Oct 8, 2025256.00p259.00p249.50p252.00p1,526,396
Oct 7, 2025252.50p258.50p252.50p255.00p1,489,057
Oct 6, 2025258.00p259.50p250.00p253.50p4,065,713
Oct 3, 2025255.00p265.00p250.00p257.00p4,063,658
Oct 2, 2025239.50p252.00p237.50p251.50p11,694,170
Oct 1, 2025229.00p239.00p225.50p237.50p5,753,379
Sep 30, 2025223.00p231.00p221.00p226.50p1,625,986
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55