666.00p-27.00 (-3.90%)21 Jan 2022, 17:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gb Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 21, 2022693.00p693.00p659.00p666.00p496,100
Jan 20, 2022685.00p699.00p670.50p693.00p792,821
Jan 19, 2022668.00p679.00p663.04p674.50p447,236
Jan 18, 2022670.00p676.50p653.00p670.00p384,409
Jan 17, 2022670.00p676.50p667.00p674.50p269,274
Jan 14, 2022675.50p682.00p660.33p670.00p356,386
Jan 13, 2022689.00p691.00p675.50p677.00p254,306
Jan 12, 2022694.50p697.67p687.00p689.00p291,567
Jan 11, 2022685.50p695.50p676.00p688.00p486,360
Jan 10, 2022689.00p702.00p671.50p673.50p276,484
Jan 7, 2022700.50p706.50p683.00p691.00p371,959
Jan 6, 2022700.00p724.00p690.50p696.50p1,060,580
Jan 5, 2022730.00p742.00p726.00p735.00p504,820
Jan 4, 2022752.00p752.00p719.00p734.00p973,909
Dec 31, 2021733.50p743.00p733.50p738.50p89,946
Dec 30, 2021744.50p744.50p727.15p738.00p319,117
Dec 29, 2021739.50p743.00p714.50p732.50p411,985
Dec 24, 2021723.50p727.50p712.50p723.00p75,392
Dec 23, 2021724.50p724.50p708.50p717.00p650,108
Dec 22, 2021700.00p724.50p700.00p712.50p468,825
Dec 21, 2021722.50p726.50p706.00p713.00p621,224
Dec 20, 2021720.00p721.00p704.00p721.00p342,503
Dec 17, 2021692.00p717.00p692.00p715.00p999,135
Dec 16, 2021708.50p708.50p695.00p696.50p981,443
Dec 15, 2021700.00p700.50p681.50p694.50p299,007
Dec 14, 2021730.00p730.00p693.00p694.50p401,425
Dec 13, 2021730.00p733.50p713.50p716.50p281,758
Dec 10, 2021725.00p730.00p719.00p719.00p364,371
Dec 9, 2021730.00p739.50p725.50p730.00p306,405
Dec 8, 2021747.50p747.50p726.37p730.00p508,735
Dec 7, 2021760.00p760.00p728.50p735.50p721,843
Dec 6, 2021751.00p751.00p726.00p730.00p334,397
Dec 3, 2021748.00p760.50p725.84p735.00p547,666
Dec 2, 2021770.00p770.00p736.00p739.50p561,999
Dec 1, 2021783.00p787.50p749.50p749.50p668,736
Nov 30, 2021818.00p818.00p763.00p770.00p1,530,506
Nov 29, 2021782.50p798.00p773.00p780.00p504,900
Nov 26, 2021740.50p760.00p726.90p755.00p386,529
Nov 25, 2021762.00p771.50p736.50p750.50p272,949
Nov 24, 2021736.00p770.00p736.00p758.50p464,294
Nov 23, 2021735.00p773.50p716.00p750.00p413,133
Nov 22, 2021775.00p781.32p730.50p747.50p778,973
Nov 19, 2021737.00p934.00p720.00p756.00p3,341,172
Nov 18, 2021880.50p895.00p867.01p875.50p106,822
Nov 17, 2021855.50p889.50p855.50p883.00p128,255
Nov 16, 2021870.00p890.75p853.00p862.00p109,510
Nov 15, 2021861.00p875.50p849.00p873.50p164,742
Nov 12, 2021901.00p901.00p851.00p864.50p211,553
Nov 11, 2021863.50p873.00p845.50p857.00p120,680
Nov 10, 2021873.50p882.50p863.50p866.50p165,321
Showing 1 to 50 of 252