1. Share Prices

  2. Gb Group PLC (GBG)

378.60p+4.60 (+1.23%)29 Nov 2024, 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
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
Nov 4, 2024351.80p352.40p340.20p343.40p253,573
Nov 1, 2024345.60p345.60p325.40p343.40p507,307
Oct 31, 2024347.40p351.40p336.20p340.20p1,276,025
Oct 30, 2024312.60p361.40p312.20p352.00p2,628,929
Oct 29, 2024320.00p321.40p316.20p318.40p1,111,611
Oct 28, 2024310.00p317.20p307.20p317.20p614,655
Oct 25, 2024315.00p319.60p310.00p310.00p554,021
Oct 24, 2024322.00p323.60p314.20p314.20p565,487
Oct 23, 2024315.00p327.20p315.00p321.00p575,215
Oct 22, 2024317.60p327.40p315.20p321.00p308,392
Oct 21, 2024322.00p332.20p318.80p321.00p378,166
Oct 18, 2024324.00p327.00p319.60p325.00p460,337
Oct 17, 2024315.00p329.00p312.20p327.20p1,449,265
Oct 16, 2024294.60p295.40p286.40p289.20p1,057,774
Oct 15, 2024297.60p297.60p288.20p290.60p331,921
Oct 14, 2024300.40p302.80p287.40p292.20p272,078
Oct 11, 2024297.60p297.60p290.44p295.00p333,265
Oct 10, 2024294.00p307.40p284.32p291.40p1,023,961
Oct 9, 2024298.00p304.80p295.20p295.20p507,277
Oct 8, 2024301.40p308.60p294.60p297.40p490,395
Oct 7, 2024304.20p311.80p299.20p300.20p334,555
Oct 4, 2024298.00p310.00p298.00p304.00p288,894
Oct 3, 2024307.60p316.00p298.20p299.00p800,461
Oct 2, 2024313.00p317.80p304.40p308.00p341,925
Oct 1, 2024317.80p317.80p309.74p312.00p222,197
Sep 30, 2024321.00p321.00p305.00p311.00p720,437
Sep 27, 2024315.20p319.60p313.80p317.60p204,723
Sep 26, 2024315.80p319.20p311.00p314.80p194,362
Sep 25, 2024309.60p317.40p308.84p312.40p238,908
Sep 24, 2024315.80p321.00p306.20p312.40p333,623
Sep 23, 2024315.00p320.80p312.60p312.60p404,404
Sep 20, 2024319.00p319.00p315.00p317.00p844,740
123456
Showing 1 to 50 of 255

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,520.505.42
Dr. Martens PLC69.005.10
Direct Line Insurance Group PLC234.804.63
Imi PLC1,820.003.29
Raspberry Pi Holdings PLC363.803.00
Dowlais Group PLC59.202.96

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,685.00-6.21
Tbc Bank Group PLC3,030.00-5.90
Bae Systems PLC1,227.00-4.88
W.A.G Payment Solutions PLC81.00-3.57
Qinetiq Group PLC415.20-3.49
Nextenergy Solar Fund Limited69.10-2.68
Risers/fallers data from previous trading day.