GB Group plc (GBG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 299.60 | 306.80 | 298.20 | 303.60 | 303.60 | 673,098 |
| May 02, 2024 | 295.60 | 299.60 | 291.20 | 299.00 | 299.00 | 283,201 |
| May 01, 2024 | 285.20 | 294.60 | 285.00 | 294.20 | 294.20 | 866,228 |
| Apr 30, 2024 | 286.80 | 290.60 | 285.37 | 287.80 | 287.80 | 481,698 |
| Apr 29, 2024 | 287.00 | 288.60 | 283.27 | 288.40 | 288.40 | 3,095,027 |
| Apr 26, 2024 | 289.00 | 299.40 | 285.20 | 288.00 | 288.00 | 791,766 |
| Apr 25, 2024 | 305.00 | 305.00 | 288.60 | 290.20 | 290.20 | 598,244 |
| Apr 24, 2024 | 299.20 | 304.24 | 291.80 | 302.60 | 302.60 | 1,438,204 |
| Apr 23, 2024 | 285.00 | 303.98 | 283.20 | 301.00 | 301.00 | 3,801,812 |
| Apr 22, 2024 | 254.80 | 260.00 | 254.80 | 258.80 | 258.80 | 603,772 |
| Apr 19, 2024 | 249.00 | 256.60 | 245.20 | 253.00 | 253.00 | 513,057 |
| Apr 18, 2024 | 247.20 | 255.60 | 246.20 | 250.00 | 250.00 | 491,472 |
| Apr 17, 2024 | 251.00 | 253.19 | 244.40 | 249.80 | 249.80 | 396,436 |
| Apr 16, 2024 | 261.00 | 262.50 | 250.00 | 251.40 | 251.40 | 690,080 |
| Apr 15, 2024 | 263.00 | 268.40 | 262.20 | 264.80 | 264.80 | 1,387,573 |
| Apr 12, 2024 | 268.60 | 273.60 | 265.00 | 265.20 | 265.20 | 1,196,681 |
| Apr 11, 2024 | 261.80 | 268.40 | 261.80 | 267.00 | 267.00 | 612,328 |
| Apr 10, 2024 | 264.20 | 268.80 | 258.40 | 261.80 | 261.80 | 1,186,983 |
| Apr 09, 2024 | 266.60 | 267.80 | 262.80 | 262.80 | 262.80 | 879,104 |
| Apr 08, 2024 | 262.40 | 267.00 | 262.00 | 266.40 | 266.40 | 239,513 |
| Apr 05, 2024 | 260.00 | 265.00 | 259.00 | 263.40 | 263.40 | 401,775 |
| Apr 04, 2024 | 263.60 | 266.40 | 261.60 | 265.00 | 265.00 | 370,667 |
| Apr 03, 2024 | 263.60 | 267.60 | 260.80 | 264.20 | 264.20 | 494,468 |
| Apr 02, 2024 | 274.80 | 274.80 | 263.80 | 264.40 | 264.40 | 844,979 |
| Mar 28, 2024 | 270.20 | 272.60 | 267.20 | 272.40 | 272.40 | 664,968 |
| Mar 27, 2024 | 264.60 | 270.80 | 262.60 | 268.00 | 268.00 | 1,332,133 |
| Mar 26, 2024 | 267.00 | 272.20 | 263.44 | 266.40 | 266.40 | 504,467 |
| Mar 25, 2024 | 264.00 | 268.20 | 261.60 | 267.00 | 267.00 | 521,162 |
| Mar 22, 2024 | 267.20 | 268.80 | 263.20 | 267.00 | 267.00 | 413,954 |
| Mar 21, 2024 | 264.00 | 269.80 | 260.00 | 266.00 | 266.00 | 1,098,259 |
| Mar 20, 2024 | 265.00 | 267.60 | 262.00 | 262.00 | 262.00 | 765,914 |
| Mar 19, 2024 | 263.00 | 267.80 | 258.80 | 266.40 | 266.40 | 1,158,735 |
| Mar 18, 2024 | 265.80 | 265.80 | 262.00 | 264.60 | 264.60 | 841,367 |
| Mar 15, 2024 | 270.00 | 270.00 | 263.20 | 263.20 | 263.20 | 912,575 |
| Mar 14, 2024 | 275.00 | 275.00 | 266.80 | 267.80 | 267.80 | 539,022 |
| Mar 13, 2024 | 275.00 | 279.80 | 271.77 | 271.80 | 271.80 | 595,343 |
| Mar 12, 2024 | 271.40 | 280.40 | 270.00 | 277.60 | 277.60 | 952,075 |
| Mar 11, 2024 | 269.00 | 271.80 | 264.43 | 271.40 | 271.40 | 428,050 |
| Mar 08, 2024 | 260.20 | 269.77 | 259.80 | 266.00 | 266.00 | 13,802,774 |
| Mar 07, 2024 | 262.00 | 266.41 | 260.00 | 263.00 | 263.00 | 1,092,153 |
| Mar 06, 2024 | 260.80 | 270.00 | 260.80 | 262.60 | 262.60 | 455,010 |
| Mar 05, 2024 | 269.00 | 269.80 | 261.00 | 263.40 | 263.40 | 808,343 |
| Mar 04, 2024 | 287.00 | 287.00 | 266.80 | 270.60 | 270.60 | 2,933,284 |
| Mar 01, 2024 | 277.20 | 287.80 | 277.20 | 286.80 | 286.80 | 205,647 |
| Feb 29, 2024 | 281.20 | 286.20 | 277.64 | 283.80 | 283.80 | 565,521 |
| Feb 28, 2024 | 279.00 | 284.60 | 275.60 | 278.80 | 278.80 | 724,104 |
| Feb 27, 2024 | 282.20 | 284.60 | 276.20 | 284.20 | 284.20 | 627,476 |
| Feb 26, 2024 | 285.40 | 290.40 | 280.80 | 280.80 | 280.80 | 621,909 |
| Feb 23, 2024 | 293.60 | 293.60 | 284.60 | 288.40 | 288.40 | 1,212,730 |
| Feb 22, 2024 | 278.60 | 291.40 | 278.60 | 291.40 | 291.40 | 347,801 |
| Feb 21, 2024 | 285.20 | 285.20 | 276.40 | 280.60 | 280.60 | 917,374 |
| Feb 20, 2024 | 283.80 | 284.00 | 275.60 | 278.40 | 278.40 | 699,826 |
| Feb 19, 2024 | 285.00 | 288.40 | 282.80 | 285.20 | 285.20 | 400,602 |
| Feb 16, 2024 | 292.40 | 293.00 | 283.80 | 288.00 | 288.00 | 361,926 |
| Feb 15, 2024 | 286.80 | 287.80 | 283.00 | 286.20 | 286.20 | 555,417 |
| Feb 14, 2024 | 283.00 | 287.40 | 282.60 | 285.80 | 285.80 | 251,418 |
| Feb 13, 2024 | 287.00 | 290.00 | 281.00 | 284.40 | 284.40 | 411,888 |
| Feb 12, 2024 | 288.40 | 292.00 | 285.00 | 287.40 | 287.40 | 475,983 |
| Feb 09, 2024 | 285.00 | 286.00 | 280.20 | 286.00 | 286.00 | 1,580,878 |
| Feb 08, 2024 | 273.00 | 282.40 | 273.00 | 281.40 | 281.40 | 1,044,940 |
| Feb 07, 2024 | 279.00 | 279.00 | 267.80 | 269.80 | 269.80 | 1,023,712 |
| Feb 06, 2024 | 280.20 | 284.40 | 274.00 | 277.80 | 277.80 | 474,019 |
| Feb 05, 2024 | 286.00 | 292.80 | 280.20 | 280.20 | 280.20 | 786,752 |
| Feb 02, 2024 | 280.00 | 293.40 | 280.00 | 292.40 | 292.40 | 542,565 |
| Feb 01, 2024 | 287.40 | 288.80 | 278.60 | 284.00 | 284.00 | 379,393 |
| Jan 31, 2024 | 285.00 | 285.00 | 276.89 | 281.80 | 281.80 | 806,450 |
| Jan 30, 2024 | 277.20 | 287.00 | 277.20 | 280.40 | 280.40 | 1,300,379 |
| Jan 29, 2024 | 279.00 | 280.59 | 271.40 | 280.00 | 280.00 | 497,820 |
| Jan 26, 2024 | 270.00 | 275.20 | 268.20 | 272.20 | 272.20 | 263,421 |
| Jan 25, 2024 | 271.80 | 280.15 | 271.20 | 273.60 | 273.60 | 396,636 |
| Jan 24, 2024 | 263.00 | 275.00 | 263.00 | 274.40 | 274.40 | 1,332,460 |
| Jan 23, 2024 | 266.00 | 272.80 | 264.00 | 265.00 | 265.00 | 323,080 |
| Jan 22, 2024 | 263.00 | 267.60 | 260.09 | 266.20 | 266.20 | 264,186 |
| Jan 19, 2024 | 264.00 | 267.00 | 258.00 | 259.20 | 259.20 | 441,707 |
| Jan 18, 2024 | 264.00 | 265.80 | 261.95 | 264.00 | 264.00 | 513,395 |
| Jan 17, 2024 | 264.60 | 269.80 | 258.00 | 262.00 | 262.00 | 471,623 |
| Jan 16, 2024 | 265.00 | 274.80 | 261.60 | 269.40 | 269.40 | 366,008 |
| Jan 15, 2024 | 273.09 | 276.60 | 265.20 | 267.60 | 267.60 | 447,587 |
| Jan 12, 2024 | 271.00 | 277.22 | 271.00 | 274.20 | 274.20 | 416,084 |
| Jan 11, 2024 | 280.00 | 281.40 | 270.00 | 270.40 | 270.40 | 564,743 |
| Jan 10, 2024 | 271.40 | 282.00 | 271.40 | 278.60 | 278.60 | 1,311,410 |
| Jan 09, 2024 | 275.00 | 279.60 | 277.08 | 278.80 | 278.80 | 607,632 |
| Jan 08, 2024 | 266.80 | 274.80 | 265.00 | 273.00 | 273.00 | 335,267 |
| Jan 05, 2024 | 264.00 | 272.00 | 264.00 | 267.20 | 267.20 | 383,529 |
| Jan 04, 2024 | 273.80 | 273.80 | 262.40 | 267.00 | 267.00 | 313,818 |
| Jan 03, 2024 | 270.60 | 276.40 | 265.00 | 267.60 | 267.60 | 394,634 |
| Jan 02, 2024 | 280.00 | 280.00 | 270.20 | 271.20 | 271.20 | 257,917 |
| Dec 29, 2023 | 276.80 | 280.20 | 274.00 | 274.00 | 274.00 | 145,199 |
| Dec 28, 2023 | 285.20 | 285.20 | 271.00 | 277.00 | 277.00 | 86,487 |
| Dec 27, 2023 | 282.40 | 283.00 | 271.00 | 283.00 | 283.00 | 149,265 |
| Dec 22, 2023 | 278.80 | 280.45 | 275.36 | 277.40 | 277.40 | 110,406 |
| Dec 21, 2023 | 276.20 | 279.60 | 274.00 | 277.20 | 277.20 | 368,588 |
| Dec 20, 2023 | 275.20 | 278.00 | 269.80 | 278.00 | 278.00 | 684,684 |
| Dec 19, 2023 | 270.00 | 272.60 | 264.80 | 267.00 | 267.00 | 321,380 |
| Dec 18, 2023 | 267.00 | 267.20 | 259.40 | 264.20 | 264.20 | 1,626,910 |
| Dec 15, 2023 | 260.00 | 266.80 | 259.80 | 261.60 | 261.60 | 810,227 |
| Dec 14, 2023 | 250.00 | 265.45 | 250.00 | 260.00 | 260.00 | 750,408 |
| Dec 13, 2023 | 250.00 | 253.00 | 247.00 | 250.60 | 250.60 | 220,923 |
| Dec 12, 2023 | 250.00 | 250.00 | 245.40 | 246.40 | 246.40 | 288,119 |
| Dec 11, 2023 | 247.80 | 248.80 | 242.00 | 247.00 | 247.00 | 730,358 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.