Shares Magazine
254.00p+2.50 (+0.99%)02 May 2025, 16:35
Gb Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 252.00p | 257.00p | 249.50p | 254.00p | 707,345 |
| May 1, 2025 | 246.00p | 252.50p | 243.78p | 251.50p | 770,487 |
| Apr 30, 2025 | 241.00p | 244.50p | 233.00p | 244.50p | 5,426,519 |
| Apr 29, 2025 | 238.50p | 240.00p | 233.50p | 234.50p | 614,724 |
| Apr 28, 2025 | 225.00p | 235.50p | 225.00p | 235.00p | 1,209,444 |
| Apr 25, 2025 | 230.50p | 241.50p | 227.50p | 229.00p | 1,533,953 |
| Apr 24, 2025 | 245.00p | 245.00p | 210.00p | 227.00p | 7,249,702 |
| Apr 23, 2025 | 250.00p | 270.00p | 250.00p | 264.50p | 724,048 |
| Apr 22, 2025 | 253.00p | 257.50p | 250.15p | 257.50p | 384,593 |
| Apr 17, 2025 | 264.00p | 265.50p | 253.50p | 256.50p | 603,673 |
| Apr 16, 2025 | 268.00p | 271.45p | 259.00p | 266.00p | 792,891 |
| Apr 15, 2025 | 263.00p | 273.50p | 262.00p | 270.50p | 656,278 |
| Apr 14, 2025 | 254.50p | 264.50p | 253.50p | 263.50p | 670,125 |
| Apr 11, 2025 | 253.50p | 258.00p | 247.00p | 249.00p | 626,333 |
| Apr 10, 2025 | 260.00p | 265.00p | 252.25p | 253.00p | 2,740,953 |
| Apr 9, 2025 | 240.50p | 247.00p | 233.66p | 239.50p | 1,379,063 |
| Apr 8, 2025 | 255.00p | 255.00p | 242.50p | 247.00p | 1,443,595 |
| Apr 7, 2025 | 262.50p | 262.50p | 243.49p | 243.50p | 1,873,522 |
| Apr 4, 2025 | 278.50p | 288.08p | 261.50p | 266.50p | 714,769 |
| Apr 3, 2025 | 290.50p | 294.50p | 282.00p | 283.50p | 386,555 |
| Apr 2, 2025 | 291.00p | 297.00p | 289.00p | 296.50p | 307,708 |
| Apr 1, 2025 | 295.00p | 299.50p | 291.00p | 292.50p | 602,851 |
| Mar 31, 2025 | 297.00p | 306.00p | 290.11p | 294.60p | 284,010 |
| Mar 28, 2025 | 306.00p | 306.30p | 299.20p | 301.60p | 342,524 |
| Mar 27, 2025 | 314.00p | 314.00p | 299.83p | 306.00p | 736,826 |
| Mar 26, 2025 | 310.00p | 311.00p | 306.82p | 309.20p | 665,467 |
| Mar 25, 2025 | 303.00p | 308.60p | 303.00p | 307.40p | 261,971 |
| Mar 24, 2025 | 308.00p | 308.00p | 299.60p | 303.60p | 248,830 |
| Mar 21, 2025 | 305.00p | 307.60p | 300.40p | 300.40p | 493,267 |
| Mar 20, 2025 | 308.40p | 309.80p | 302.00p | 305.00p | 257,704 |
| Mar 19, 2025 | 310.00p | 310.00p | 300.00p | 307.20p | 428,402 |
| Mar 18, 2025 | 302.00p | 304.60p | 297.60p | 303.00p | 404,171 |
| Mar 17, 2025 | 302.00p | 305.00p | 296.20p | 297.00p | 1,411,327 |
| Mar 14, 2025 | 300.00p | 301.00p | 292.00p | 301.00p | 378,459 |
| Mar 13, 2025 | 295.00p | 299.00p | 290.60p | 297.20p | 727,878 |
| Mar 12, 2025 | 293.80p | 298.40p | 291.80p | 293.00p | 507,885 |
| Mar 11, 2025 | 304.00p | 304.00p | 293.60p | 293.80p | 898,817 |
| Mar 10, 2025 | 308.00p | 308.00p | 295.10p | 297.60p | 373,924 |
| Mar 7, 2025 | 307.00p | 307.81p | 300.20p | 306.00p | 604,660 |
| Mar 6, 2025 | 313.80p | 317.80p | 305.60p | 308.00p | 287,819 |
| Mar 5, 2025 | 317.00p | 319.80p | 308.00p | 312.60p | 500,237 |
| Mar 4, 2025 | 323.00p | 323.00p | 307.80p | 309.20p | 832,313 |
| Mar 3, 2025 | 321.00p | 323.80p | 315.20p | 321.40p | 326,922 |
| Feb 28, 2025 | 325.00p | 325.00p | 318.60p | 320.60p | 487,915 |
| Feb 27, 2025 | 333.00p | 333.00p | 319.40p | 323.80p | 389,950 |
| Feb 26, 2025 | 330.60p | 331.80p | 323.80p | 327.00p | 1,089,053 |
| Feb 25, 2025 | 331.00p | 343.40p | 325.06p | 326.20p | 608,307 |
| Feb 24, 2025 | 347.80p | 349.00p | 332.40p | 335.60p | 1,804,670 |
| Feb 21, 2025 | 355.00p | 356.20p | 348.00p | 348.00p | 524,887 |
| Feb 20, 2025 | 355.40p | 357.60p | 343.00p | 347.20p | 633,020 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.