GB Group plc (GBG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:33AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 305.00 | 305.00 | 298.00 | 299.60 | 299.60 | 23,129 |
| 24 Apr 2024 | 299.20 | 304.24 | 291.80 | 302.60 | 302.60 | 1,438,204 |
| 23 Apr 2024 | 285.00 | 303.98 | 283.20 | 301.00 | 301.00 | 3,801,812 |
| 22 Apr 2024 | 254.80 | 260.00 | 254.80 | 258.80 | 258.80 | 603,772 |
| 19 Apr 2024 | 249.00 | 256.60 | 245.20 | 253.00 | 253.00 | 513,057 |
| 18 Apr 2024 | 247.20 | 255.60 | 246.20 | 250.00 | 250.00 | 491,472 |
| 17 Apr 2024 | 251.00 | 253.19 | 244.40 | 249.80 | 249.80 | 396,436 |
| 16 Apr 2024 | 261.00 | 262.50 | 250.00 | 251.40 | 251.40 | 690,080 |
| 15 Apr 2024 | 263.00 | 268.40 | 262.20 | 264.80 | 264.80 | 1,387,573 |
| 12 Apr 2024 | 268.60 | 273.60 | 265.00 | 265.20 | 265.20 | 1,196,681 |
| 11 Apr 2024 | 261.80 | 268.40 | 261.80 | 267.00 | 267.00 | 612,328 |
| 10 Apr 2024 | 264.20 | 268.80 | 258.40 | 261.80 | 261.80 | 1,186,983 |
| 09 Apr 2024 | 266.60 | 267.80 | 262.80 | 262.80 | 262.80 | 879,104 |
| 08 Apr 2024 | 262.40 | 267.00 | 262.00 | 266.40 | 266.40 | 239,513 |
| 05 Apr 2024 | 260.00 | 265.00 | 259.00 | 263.40 | 263.40 | 401,775 |
| 04 Apr 2024 | 263.60 | 266.40 | 261.60 | 265.00 | 265.00 | 370,667 |
| 03 Apr 2024 | 263.60 | 267.60 | 260.80 | 264.20 | 264.20 | 494,468 |
| 02 Apr 2024 | 274.80 | 274.80 | 263.80 | 264.40 | 264.40 | 844,979 |
| 28 Mar 2024 | 270.20 | 272.60 | 267.20 | 272.40 | 272.40 | 664,968 |
| 27 Mar 2024 | 264.60 | 270.80 | 262.60 | 268.00 | 268.00 | 1,332,133 |
| 26 Mar 2024 | 267.00 | 272.20 | 263.44 | 266.40 | 266.40 | 504,467 |
| 25 Mar 2024 | 264.00 | 268.20 | 261.60 | 267.00 | 267.00 | 521,162 |
| 22 Mar 2024 | 267.20 | 268.80 | 263.20 | 267.00 | 267.00 | 413,954 |
| 21 Mar 2024 | 264.00 | 269.80 | 260.00 | 266.00 | 266.00 | 1,098,259 |
| 20 Mar 2024 | 265.00 | 267.60 | 262.00 | 262.00 | 262.00 | 765,914 |
| 19 Mar 2024 | 263.00 | 267.80 | 258.80 | 266.40 | 266.40 | 1,158,735 |
| 18 Mar 2024 | 265.80 | 265.80 | 262.00 | 264.60 | 264.60 | 841,367 |
| 15 Mar 2024 | 270.00 | 270.00 | 263.20 | 263.20 | 263.20 | 912,575 |
| 14 Mar 2024 | 275.00 | 275.00 | 266.80 | 267.80 | 267.80 | 539,022 |
| 13 Mar 2024 | 275.00 | 279.80 | 271.77 | 271.80 | 271.80 | 595,343 |
| 12 Mar 2024 | 271.40 | 280.40 | 270.00 | 277.60 | 277.60 | 952,075 |
| 11 Mar 2024 | 269.00 | 271.80 | 264.43 | 271.40 | 271.40 | 428,050 |
| 08 Mar 2024 | 260.20 | 269.77 | 259.80 | 266.00 | 266.00 | 13,802,774 |
| 07 Mar 2024 | 262.00 | 266.41 | 260.00 | 263.00 | 263.00 | 1,092,153 |
| 06 Mar 2024 | 260.80 | 270.00 | 260.80 | 262.60 | 262.60 | 455,010 |
| 05 Mar 2024 | 269.00 | 269.80 | 261.00 | 263.40 | 263.40 | 808,343 |
| 04 Mar 2024 | 287.00 | 287.00 | 266.80 | 270.60 | 270.60 | 2,933,284 |
| 01 Mar 2024 | 277.20 | 287.80 | 277.20 | 286.80 | 286.80 | 205,647 |
| 29 Feb 2024 | 281.20 | 286.20 | 277.64 | 283.80 | 283.80 | 565,521 |
| 28 Feb 2024 | 279.00 | 284.60 | 275.60 | 278.80 | 278.80 | 724,104 |
| 27 Feb 2024 | 282.20 | 284.60 | 276.20 | 284.20 | 284.20 | 627,476 |
| 26 Feb 2024 | 285.40 | 290.40 | 280.80 | 280.80 | 280.80 | 621,909 |
| 23 Feb 2024 | 293.60 | 293.60 | 284.60 | 288.40 | 288.40 | 1,212,730 |
| 22 Feb 2024 | 278.60 | 291.40 | 278.60 | 291.40 | 291.40 | 347,801 |
| 21 Feb 2024 | 285.20 | 285.20 | 276.40 | 280.60 | 280.60 | 917,374 |
| 20 Feb 2024 | 283.80 | 284.00 | 275.60 | 278.40 | 278.40 | 699,826 |
| 19 Feb 2024 | 285.00 | 288.40 | 282.80 | 285.20 | 285.20 | 400,602 |
| 16 Feb 2024 | 292.40 | 293.00 | 283.80 | 288.00 | 288.00 | 361,926 |
| 15 Feb 2024 | 286.80 | 287.80 | 283.00 | 286.20 | 286.20 | 555,417 |
| 14 Feb 2024 | 283.00 | 287.40 | 282.60 | 285.80 | 285.80 | 251,418 |
| 13 Feb 2024 | 287.00 | 290.00 | 281.00 | 284.40 | 284.40 | 411,888 |
| 12 Feb 2024 | 288.40 | 292.00 | 285.00 | 287.40 | 287.40 | 475,983 |
| 09 Feb 2024 | 285.00 | 286.00 | 280.20 | 286.00 | 286.00 | 1,580,878 |
| 08 Feb 2024 | 273.00 | 282.40 | 273.00 | 281.40 | 281.40 | 1,044,940 |
| 07 Feb 2024 | 279.00 | 279.00 | 267.80 | 269.80 | 269.80 | 1,023,712 |
| 06 Feb 2024 | 280.20 | 284.40 | 274.00 | 277.80 | 277.80 | 474,019 |
| 05 Feb 2024 | 286.00 | 292.80 | 280.20 | 280.20 | 280.20 | 786,752 |
| 02 Feb 2024 | 280.00 | 293.40 | 280.00 | 292.40 | 292.40 | 542,565 |
| 01 Feb 2024 | 287.40 | 288.80 | 278.60 | 284.00 | 284.00 | 379,393 |
| 31 Jan 2024 | 285.00 | 285.00 | 276.89 | 281.80 | 281.80 | 806,450 |
| 30 Jan 2024 | 277.20 | 287.00 | 277.20 | 280.40 | 280.40 | 1,300,379 |
| 29 Jan 2024 | 279.00 | 280.59 | 271.40 | 280.00 | 280.00 | 497,820 |
| 26 Jan 2024 | 270.00 | 275.20 | 268.20 | 272.20 | 272.20 | 263,421 |
| 25 Jan 2024 | 271.80 | 280.15 | 271.20 | 273.60 | 273.60 | 396,636 |
| 24 Jan 2024 | 263.00 | 275.00 | 263.00 | 274.40 | 274.40 | 1,332,460 |
| 23 Jan 2024 | 266.00 | 272.80 | 264.00 | 265.00 | 265.00 | 323,080 |
| 22 Jan 2024 | 263.00 | 267.60 | 260.09 | 266.20 | 266.20 | 264,186 |
| 19 Jan 2024 | 264.00 | 267.00 | 258.00 | 259.20 | 259.20 | 441,707 |
| 18 Jan 2024 | 264.00 | 265.80 | 261.95 | 264.00 | 264.00 | 513,395 |
| 17 Jan 2024 | 264.60 | 269.80 | 258.00 | 262.00 | 262.00 | 471,623 |
| 16 Jan 2024 | 265.00 | 274.80 | 261.60 | 269.40 | 269.40 | 366,008 |
| 15 Jan 2024 | 273.09 | 276.60 | 265.20 | 267.60 | 267.60 | 447,587 |
| 12 Jan 2024 | 271.00 | 277.22 | 271.00 | 274.20 | 274.20 | 416,084 |
| 11 Jan 2024 | 280.00 | 281.40 | 270.00 | 270.40 | 270.40 | 564,743 |
| 10 Jan 2024 | 271.40 | 282.00 | 271.40 | 278.60 | 278.60 | 1,311,410 |
| 09 Jan 2024 | 275.00 | 279.60 | 277.08 | 278.80 | 278.80 | 607,632 |
| 08 Jan 2024 | 266.80 | 274.80 | 265.00 | 273.00 | 273.00 | 335,267 |
| 05 Jan 2024 | 264.00 | 272.00 | 264.00 | 267.20 | 267.20 | 383,529 |
| 04 Jan 2024 | 273.80 | 273.80 | 262.40 | 267.00 | 267.00 | 313,818 |
| 03 Jan 2024 | 270.60 | 276.40 | 265.00 | 267.60 | 267.60 | 394,634 |
| 02 Jan 2024 | 280.00 | 280.00 | 270.20 | 271.20 | 271.20 | 257,917 |
| 29 Dec 2023 | 276.80 | 280.20 | 274.00 | 274.00 | 274.00 | 145,199 |
| 28 Dec 2023 | 285.20 | 285.20 | 271.00 | 277.00 | 277.00 | 86,487 |
| 27 Dec 2023 | 282.40 | 283.00 | 271.00 | 283.00 | 283.00 | 149,265 |
| 22 Dec 2023 | 278.80 | 280.45 | 275.36 | 277.40 | 277.40 | 110,406 |
| 21 Dec 2023 | 276.20 | 279.60 | 274.00 | 277.20 | 277.20 | 368,588 |
| 20 Dec 2023 | 275.20 | 278.00 | 269.80 | 278.00 | 278.00 | 684,684 |
| 19 Dec 2023 | 270.00 | 272.60 | 264.80 | 267.00 | 267.00 | 321,380 |
| 18 Dec 2023 | 267.00 | 267.20 | 259.40 | 264.20 | 264.20 | 1,626,910 |
| 15 Dec 2023 | 260.00 | 266.80 | 259.80 | 261.60 | 261.60 | 810,227 |
| 14 Dec 2023 | 250.00 | 265.45 | 250.00 | 260.00 | 260.00 | 750,408 |
| 13 Dec 2023 | 250.00 | 253.00 | 247.00 | 250.60 | 250.60 | 220,923 |
| 12 Dec 2023 | 250.00 | 250.00 | 245.40 | 246.40 | 246.40 | 288,119 |
| 11 Dec 2023 | 247.80 | 248.80 | 242.00 | 247.00 | 247.00 | 730,358 |
| 08 Dec 2023 | 243.80 | 246.00 | 237.40 | 243.00 | 243.00 | 482,033 |
| 07 Dec 2023 | 250.00 | 250.00 | 237.00 | 240.00 | 240.00 | 410,286 |
| 06 Dec 2023 | 240.00 | 248.40 | 238.40 | 244.20 | 244.20 | 600,507 |
| 05 Dec 2023 | 238.80 | 242.00 | 232.00 | 238.00 | 238.00 | 328,573 |
| 04 Dec 2023 | 229.00 | 239.60 | 229.00 | 234.80 | 234.80 | 342,661 |
| 01 Dec 2023 | 236.00 | 236.00 | 228.00 | 232.20 | 232.20 | 1,100,237 |
| *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.