1. Share Prices

  2. Gb Group PLC (GBG)

339.40p-0.60 (-0.18%)17 Jan 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
Jan 16, 2025330.00p341.00p330.00p340.00p368,420
Jan 15, 2025329.00p335.80p324.73p333.00p316,552
Jan 14, 2025326.00p335.00p325.20p326.00p350,064
Jan 13, 2025345.80p345.80p325.79p328.00p828,357
Jan 10, 2025337.00p345.80p337.00p337.00p470,460
Jan 9, 2025337.00p345.80p336.18p338.60p791,250
Jan 8, 2025342.40p349.80p336.40p338.20p447,890
Jan 7, 2025345.00p354.40p343.60p347.60p557,460
Jan 6, 2025355.00p355.00p345.00p347.20p156,873
Jan 3, 2025344.40p353.63p344.40p350.60p293,129
Jan 2, 2025343.60p346.80p340.20p346.80p429,396
Dec 31, 2024336.00p341.80p336.00p340.00p220,511
Dec 30, 2024343.40p352.80p338.20p339.20p88,683
Dec 27, 2024344.80p347.00p337.58p343.40p105,486
Dec 24, 2024340.00p347.80p340.00p344.00p80,334
Dec 23, 2024350.00p350.00p340.40p344.00p94,032
Dec 20, 2024341.40p350.80p337.00p345.20p380,802
Dec 19, 2024347.40p350.40p338.40p344.40p292,801
Dec 18, 2024345.00p357.40p345.00p350.40p241,531
Dec 17, 2024367.00p367.00p345.40p349.40p403,895
Dec 16, 2024351.00p365.00p351.00p356.20p748,466
Dec 13, 2024369.20p369.20p355.00p356.20p234,567
Dec 12, 2024368.40p374.80p359.20p360.40p245,079
Dec 11, 2024361.00p372.20p361.00p364.60p305,519
Dec 10, 2024379.80p379.80p361.00p363.80p396,588
Dec 9, 2024380.80p383.80p367.80p370.20p250,337
Dec 6, 2024385.00p385.00p374.60p379.40p241,666
Dec 5, 2024385.00p385.00p373.80p376.60p795,893
Dec 4, 2024371.20p382.40p371.20p378.60p566,112
Dec 3, 2024383.00p385.00p375.00p376.60p447,138
Dec 2, 2024379.40p385.00p376.20p380.20p401,687
Nov 29, 2024376.00p383.40p372.56p378.60p1,009,409
Nov 28, 2024381.80p381.80p374.00p374.00p306,156
Nov 27, 2024374.00p382.20p371.20p375.00p501,942
Nov 26, 2024364.80p380.00p364.80p376.40p695,094
Nov 25, 2024375.00p377.60p368.60p374.60p914,827
Nov 22, 2024360.00p370.00p356.74p370.00p1,092,325
Nov 21, 2024345.00p359.40p345.00p358.40p242,203
Nov 20, 2024370.00p370.00p350.00p353.40p2,257,883
Nov 19, 2024351.80p368.00p349.60p363.00p476,847
Nov 18, 2024345.40p345.40p329.00p341.40p272,017
Nov 15, 2024340.20p344.80p333.00p336.60p212,505
Nov 14, 2024330.00p339.20p329.00p336.00p290,779
Nov 13, 2024346.80p346.80p331.00p334.80p610,653
Nov 12, 2024349.60p350.00p335.60p335.60p349,028
Nov 11, 2024333.20p345.60p327.80p345.60p1,189,826
Nov 8, 2024332.00p338.60p324.60p326.80p703,950
Nov 7, 2024345.80p345.80p335.00p335.00p446,699
Nov 6, 2024355.80p355.80p334.20p339.00p586,213
Nov 5, 2024348.40p349.40p335.60p347.60p229,959
123456
Showing 1 to 50 of 254

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99