GB Group plc (GBG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:38PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 340.00 | 341.00 | 336.00 | 339.80 | 339.80 | 757,736 |
| 27 Jun 2024 | 334.00 | 342.80 | 334.00 | 341.00 | 341.00 | 280,569 |
| 26 Jun 2024 | 337.80 | 340.23 | 335.58 | 336.00 | 336.00 | 1,675,429 |
| 25 Jun 2024 | 339.00 | 340.96 | 334.00 | 338.00 | 338.00 | 901,532 |
| 24 Jun 2024 | 338.00 | 347.39 | 336.60 | 340.00 | 340.00 | 767,932 |
| 21 Jun 2024 | 345.00 | 349.40 | 338.40 | 341.40 | 341.40 | 761,592 |
| 20 Jun 2024 | 342.00 | 345.80 | 339.80 | 345.40 | 345.40 | 868,177 |
| 20 Jun 2024 | 4.2 Dividend | |||||
| 19 Jun 2024 | 348.80 | 353.60 | 346.40 | 348.80 | 344.60 | 489,481 |
| 18 Jun 2024 | 346.80 | 352.00 | 345.80 | 352.00 | 347.76 | 224,836 |
| 17 Jun 2024 | 346.20 | 348.40 | 336.60 | 348.40 | 344.20 | 1,366,992 |
| 14 Jun 2024 | 348.60 | 355.00 | 335.00 | 337.00 | 332.94 | 751,086 |
| 13 Jun 2024 | 350.20 | 354.80 | 345.80 | 351.00 | 346.77 | 598,533 |
| 12 Jun 2024 | 344.00 | 355.68 | 336.23 | 350.00 | 345.79 | 753,047 |
| 11 Jun 2024 | 345.00 | 356.20 | 328.40 | 331.80 | 327.80 | 1,940,238 |
| 10 Jun 2024 | 345.40 | 346.80 | 335.60 | 346.00 | 341.83 | 420,433 |
| 07 Jun 2024 | 354.80 | 354.80 | 341.00 | 343.80 | 339.66 | 443,131 |
| 06 Jun 2024 | 354.00 | 354.00 | 346.20 | 347.20 | 343.02 | 342,095 |
| 05 Jun 2024 | 347.40 | 356.20 | 347.40 | 348.60 | 344.40 | 551,990 |
| 04 Jun 2024 | 340.00 | 351.80 | 340.00 | 348.20 | 344.01 | 404,454 |
| 03 Jun 2024 | 345.00 | 352.00 | 341.80 | 345.60 | 341.44 | 361,801 |
| 31 May 2024 | 343.80 | 348.80 | 339.80 | 344.60 | 340.45 | 1,352,562 |
| 30 May 2024 | 355.00 | 355.00 | 340.40 | 341.60 | 337.49 | 364,094 |
| 29 May 2024 | 355.00 | 355.00 | 343.00 | 347.00 | 342.82 | 293,664 |
| 28 May 2024 | 355.00 | 355.00 | 342.40 | 342.40 | 338.28 | 393,218 |
| 24 May 2024 | 340.00 | 354.40 | 338.86 | 350.80 | 346.58 | 625,396 |
| 23 May 2024 | 353.00 | 353.00 | 334.60 | 343.00 | 338.87 | 780,482 |
| 22 May 2024 | 350.00 | 353.40 | 344.20 | 345.20 | 341.04 | 298,764 |
| 21 May 2024 | 353.00 | 353.00 | 340.00 | 345.00 | 340.85 | 280,133 |
| 20 May 2024 | 337.00 | 357.00 | 337.00 | 346.00 | 341.83 | 1,401,666 |
| 17 May 2024 | 334.80 | 335.60 | 329.00 | 332.40 | 328.40 | 503,267 |
| 16 May 2024 | 329.80 | 334.80 | 321.60 | 332.00 | 328.00 | 804,904 |
| 15 May 2024 | 325.00 | 335.40 | 318.80 | 325.80 | 321.88 | 1,065,019 |
| 14 May 2024 | 324.80 | 324.80 | 316.00 | 322.00 | 318.12 | 533,978 |
| 13 May 2024 | 318.80 | 322.22 | 313.23 | 316.20 | 312.39 | 388,966 |
| 10 May 2024 | 320.00 | 320.20 | 309.52 | 319.00 | 315.16 | 517,234 |
| 09 May 2024 | 315.80 | 320.00 | 313.00 | 313.20 | 309.43 | 404,268 |
| 08 May 2024 | 308.00 | 315.80 | 307.40 | 315.00 | 311.21 | 929,978 |
| 07 May 2024 | 304.60 | 313.80 | 303.00 | 310.60 | 306.86 | 550,958 |
| 03 May 2024 | 299.60 | 306.80 | 298.20 | 303.60 | 299.94 | 673,098 |
| 02 May 2024 | 295.60 | 299.60 | 291.20 | 299.00 | 295.40 | 283,201 |
| 01 May 2024 | 285.20 | 294.60 | 285.00 | 294.20 | 290.66 | 866,228 |
| 30 Apr 2024 | 286.80 | 290.60 | 285.37 | 287.80 | 284.33 | 481,698 |
| 29 Apr 2024 | 287.00 | 288.60 | 283.27 | 288.40 | 284.93 | 3,095,027 |
| 26 Apr 2024 | 289.00 | 299.40 | 285.20 | 288.00 | 284.53 | 791,766 |
| 25 Apr 2024 | 305.00 | 305.00 | 288.60 | 290.20 | 286.71 | 598,244 |
| 24 Apr 2024 | 299.20 | 304.24 | 291.80 | 302.60 | 298.96 | 1,438,204 |
| 23 Apr 2024 | 285.00 | 303.98 | 283.20 | 301.00 | 297.38 | 3,801,812 |
| 22 Apr 2024 | 254.80 | 260.00 | 254.80 | 258.80 | 255.68 | 603,772 |
| 19 Apr 2024 | 249.00 | 256.60 | 245.20 | 253.00 | 249.95 | 513,057 |
| 18 Apr 2024 | 247.20 | 255.60 | 246.20 | 250.00 | 246.99 | 491,472 |
| 17 Apr 2024 | 251.00 | 253.19 | 244.40 | 249.80 | 246.79 | 396,436 |
| 16 Apr 2024 | 261.00 | 262.50 | 250.00 | 251.40 | 248.37 | 690,080 |
| 15 Apr 2024 | 263.00 | 268.40 | 262.20 | 264.80 | 261.61 | 1,387,573 |
| 12 Apr 2024 | 268.60 | 273.60 | 265.00 | 265.20 | 262.01 | 1,196,681 |
| 11 Apr 2024 | 261.80 | 268.40 | 261.80 | 267.00 | 263.78 | 612,328 |
| 10 Apr 2024 | 264.20 | 268.80 | 258.40 | 261.80 | 258.65 | 1,186,983 |
| 09 Apr 2024 | 266.60 | 267.80 | 262.80 | 262.80 | 259.64 | 879,104 |
| 08 Apr 2024 | 262.40 | 267.00 | 262.00 | 266.40 | 263.19 | 239,513 |
| 05 Apr 2024 | 260.00 | 265.00 | 259.00 | 263.40 | 260.23 | 401,775 |
| 04 Apr 2024 | 263.60 | 266.40 | 261.60 | 265.00 | 261.81 | 370,667 |
| 03 Apr 2024 | 263.60 | 267.60 | 260.80 | 264.20 | 261.02 | 494,468 |
| 02 Apr 2024 | 274.80 | 274.80 | 263.80 | 264.40 | 261.22 | 844,979 |
| 28 Mar 2024 | 270.20 | 272.60 | 267.20 | 272.40 | 269.12 | 664,968 |
| 27 Mar 2024 | 264.60 | 270.80 | 262.60 | 268.00 | 264.77 | 1,332,133 |
| 26 Mar 2024 | 267.00 | 272.20 | 263.44 | 266.40 | 263.19 | 504,467 |
| 25 Mar 2024 | 264.00 | 268.20 | 261.60 | 267.00 | 263.78 | 521,162 |
| 22 Mar 2024 | 267.20 | 268.80 | 263.20 | 267.00 | 263.78 | 413,954 |
| 21 Mar 2024 | 264.00 | 269.80 | 260.00 | 266.00 | 262.80 | 1,098,259 |
| 20 Mar 2024 | 265.00 | 267.60 | 262.00 | 262.00 | 258.85 | 765,914 |
| 19 Mar 2024 | 263.00 | 267.80 | 258.80 | 266.40 | 263.19 | 1,158,735 |
| 18 Mar 2024 | 265.80 | 265.80 | 262.00 | 264.60 | 261.41 | 841,367 |
| 15 Mar 2024 | 270.00 | 270.00 | 263.20 | 263.20 | 260.03 | 912,575 |
| 14 Mar 2024 | 275.00 | 275.00 | 266.80 | 267.80 | 264.58 | 539,022 |
| 13 Mar 2024 | 275.00 | 279.80 | 271.77 | 271.80 | 268.53 | 595,343 |
| 12 Mar 2024 | 271.40 | 280.40 | 270.00 | 277.60 | 274.26 | 952,075 |
| 11 Mar 2024 | 269.00 | 271.80 | 264.43 | 271.40 | 268.13 | 428,050 |
| 08 Mar 2024 | 260.20 | 269.77 | 259.80 | 266.00 | 262.80 | 13,802,774 |
| 07 Mar 2024 | 262.00 | 266.41 | 260.00 | 263.00 | 259.83 | 1,092,153 |
| 06 Mar 2024 | 260.80 | 270.00 | 260.80 | 262.60 | 259.44 | 455,010 |
| 05 Mar 2024 | 269.00 | 269.80 | 261.00 | 263.40 | 260.23 | 808,343 |
| 04 Mar 2024 | 287.00 | 287.00 | 266.80 | 270.60 | 267.34 | 2,933,284 |
| 01 Mar 2024 | 277.20 | 287.80 | 277.20 | 286.80 | 283.35 | 205,647 |
| 29 Feb 2024 | 281.20 | 286.20 | 277.64 | 283.80 | 280.38 | 565,521 |
| 28 Feb 2024 | 279.00 | 284.60 | 275.60 | 278.80 | 275.44 | 724,104 |
| 27 Feb 2024 | 282.20 | 284.60 | 276.20 | 284.20 | 280.78 | 627,476 |
| 26 Feb 2024 | 285.40 | 290.40 | 280.80 | 280.80 | 277.42 | 621,909 |
| 23 Feb 2024 | 293.60 | 293.60 | 284.60 | 288.40 | 284.93 | 1,212,730 |
| 22 Feb 2024 | 278.60 | 291.40 | 278.60 | 291.40 | 287.89 | 347,801 |
| 21 Feb 2024 | 285.20 | 285.20 | 276.40 | 280.60 | 277.22 | 917,374 |
| 20 Feb 2024 | 283.80 | 284.00 | 275.60 | 278.40 | 275.05 | 699,826 |
| 19 Feb 2024 | 285.00 | 288.40 | 282.80 | 285.20 | 281.77 | 400,602 |
| 16 Feb 2024 | 292.40 | 293.00 | 283.80 | 288.00 | 284.53 | 361,926 |
| 15 Feb 2024 | 286.80 | 287.80 | 283.00 | 286.20 | 282.75 | 555,417 |
| 14 Feb 2024 | 283.00 | 287.40 | 282.60 | 285.80 | 282.36 | 251,418 |
| 13 Feb 2024 | 287.00 | 290.00 | 281.00 | 284.40 | 280.98 | 411,888 |
| 12 Feb 2024 | 288.40 | 292.00 | 285.00 | 287.40 | 283.94 | 475,983 |
| 09 Feb 2024 | 285.00 | 286.00 | 280.20 | 286.00 | 282.56 | 1,580,878 |
| 08 Feb 2024 | 273.00 | 282.40 | 273.00 | 281.40 | 278.01 | 1,044,940 |
| 07 Feb 2024 | 279.00 | 279.00 | 267.80 | 269.80 | 266.55 | 1,023,712 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.