Shares Magazine
294.60p-2.60 (-0.88%)01 Apr 2025, 16:14
Gb Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 360.20p | 367.00p | 355.00p | 357.00p | 622,516 |
| Feb 18, 2025 | 364.00p | 364.80p | 359.60p | 361.00p | 412,032 |
| Feb 17, 2025 | 364.80p | 365.87p | 357.48p | 362.80p | 271,719 |
| Feb 14, 2025 | 361.20p | 368.42p | 358.40p | 361.00p | 299,970 |
| Feb 13, 2025 | 360.00p | 363.60p | 358.20p | 360.20p | 177,148 |
| Feb 12, 2025 | 355.00p | 360.40p | 355.00p | 357.00p | 466,510 |
| Feb 11, 2025 | 360.00p | 368.80p | 354.70p | 356.00p | 709,140 |
| Feb 10, 2025 | 350.00p | 362.80p | 350.00p | 362.20p | 290,945 |
| Feb 7, 2025 | 357.00p | 357.00p | 351.00p | 353.40p | 573,346 |
| Feb 6, 2025 | 341.00p | 355.40p | 341.00p | 354.20p | 948,583 |
| Feb 5, 2025 | 350.00p | 350.00p | 342.60p | 347.40p | 297,750 |
| Feb 4, 2025 | 350.00p | 350.00p | 340.20p | 345.80p | 224,360 |
| Feb 3, 2025 | 340.00p | 348.00p | 338.90p | 343.00p | 246,583 |
| Jan 31, 2025 | 342.00p | 351.00p | 342.00p | 348.80p | 486,921 |
| Jan 30, 2025 | 340.80p | 349.00p | 336.20p | 343.60p | 736,405 |
| Jan 29, 2025 | 344.00p | 350.00p | 335.60p | 339.00p | 548,323 |
| Jan 28, 2025 | 344.00p | 348.40p | 340.20p | 344.60p | 1,176,319 |
| Jan 27, 2025 | 342.80p | 344.60p | 334.42p | 343.80p | 722,985 |
| Jan 24, 2025 | 348.00p | 353.00p | 338.60p | 341.00p | 227,926 |
| Jan 23, 2025 | 341.00p | 351.00p | 340.60p | 349.20p | 576,659 |
| Jan 22, 2025 | 336.00p | 340.80p | 333.60p | 339.40p | 825,893 |
| Jan 21, 2025 | 337.00p | 337.00p | 330.00p | 334.00p | 279,042 |
| Jan 20, 2025 | 335.00p | 347.00p | 333.80p | 336.00p | 822,928 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,294.00 | 8.28 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 609.20 | 4.85 |
| Rolls-Royce Holdings PLC | 781.00 | 4.27 |
| B&M European Value Retail S.A. | 272.60 | 4.69 |
| Caledonia Investments PLC | 3,672.50 | 3.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 499.90 | -9.11 |
| Wpp PLC | 560.40 | -3.58 |
| Petershill Partners PLC | 229.96 | -3.17 |
| Crest Nicholson Holdings PLC | 165.50 | -2.48 |
| Asos PLC | 283.50 | -2.78 |
| Close Brothers Group PLC | 272.14 | -2.18 |