GB Group
(GBG)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
16/04/2025
|
268.00p
|
271.45p
|
259.00p
|
266.00p
|
792,892
|
|
15/04/2025
|
263.00p
|
273.50p
|
262.00p
|
270.50p
|
656,280
|
|
14/04/2025
|
254.50p
|
264.50p
|
253.50p
|
263.50p
|
670,125
|
|
11/04/2025
|
253.50p
|
258.00p
|
247.00p
|
249.00p
|
617,242
|
|
10/04/2025
|
260.00p
|
265.00p
|
252.25p
|
253.00p
|
2,740,954
|
|
09/04/2025
|
240.50p
|
247.00p
|
233.66p
|
239.50p
|
1,379,062
|
|
08/04/2025
|
255.00p
|
255.00p
|
242.50p
|
247.00p
|
1,443,595
|
|
07/04/2025
|
262.50p
|
262.50p
|
243.49p
|
243.50p
|
1,873,522
|
|
04/04/2025
|
278.50p
|
288.08p
|
261.50p
|
266.50p
|
714,769
|
|
03/04/2025
|
290.50p
|
294.50p
|
282.00p
|
283.50p
|
386,554
|
|
02/04/2025
|
291.00p
|
297.00p
|
289.00p
|
296.50p
|
307,709
|
|
01/04/2025
|
295.00p
|
299.50p
|
291.00p
|
292.50p
|
602,852
|
|
31/03/2025
|
297.00p
|
306.00p
|
290.11p
|
294.60p
|
284,011
|
|
28/03/2025
|
306.00p
|
306.30p
|
299.20p
|
301.60p
|
342,524
|
|
27/03/2025
|
314.00p
|
314.00p
|
299.83p
|
306.00p
|
736,828
|
|
26/03/2025
|
310.00p
|
311.00p
|
306.82p
|
309.20p
|
665,467
|
|
25/03/2025
|
303.00p
|
308.60p
|
303.00p
|
307.40p
|
261,972
|
|
24/03/2025
|
308.00p
|
308.00p
|
299.60p
|
303.60p
|
248,831
|
|
21/03/2025
|
305.00p
|
307.60p
|
300.40p
|
300.40p
|
493,268
|
|
20/03/2025
|
308.40p
|
309.80p
|
302.00p
|
305.00p
|
257,579
|
|
19/03/2025
|
310.00p
|
310.00p
|
300.00p
|
307.20p
|
428,382
|
|
18/03/2025
|
302.00p
|
304.60p
|
297.60p
|
303.00p
|
404,172
|
|
17/03/2025
|
302.00p
|
305.00p
|
296.20p
|
297.00p
|
1,411,325
|
|
14/03/2025
|
300.00p
|
301.00p
|
292.00p
|
301.00p
|
378,459
|
|
13/03/2025
|
295.00p
|
299.00p
|
290.60p
|
297.20p
|
715,950
|
|
12/03/2025
|
293.80p
|
298.40p
|
291.80p
|
293.00p
|
507,885
|
|
11/03/2025
|
304.00p
|
304.00p
|
293.60p
|
293.80p
|
898,817
|
|
10/03/2025
|
308.00p
|
308.00p
|
295.10p
|
297.60p
|
373,924
|
|
07/03/2025
|
307.00p
|
307.81p
|
300.20p
|
306.00p
|
604,661
|
|
06/03/2025
|
313.80p
|
317.80p
|
305.60p
|
308.00p
|
287,820
|
|
05/03/2025
|
317.00p
|
319.80p
|
308.00p
|
312.60p
|
500,237
|
|
04/03/2025
|
323.00p
|
323.00p
|
307.80p
|
309.20p
|
832,315
|
|
03/03/2025
|
321.00p
|
323.80p
|
315.20p
|
321.40p
|
326,922
|
|
28/02/2025
|
325.00p
|
325.00p
|
318.60p
|
320.60p
|
487,916
|
|
27/02/2025
|
333.00p
|
333.00p
|
319.40p
|
323.80p
|
389,950
|
|
26/02/2025
|
330.60p
|
331.80p
|
323.80p
|
327.00p
|
1,089,053
|
|
25/02/2025
|
331.00p
|
343.40p
|
325.06p
|
326.20p
|
608,307
|
|
24/02/2025
|
347.80p
|
349.00p
|
332.40p
|
335.60p
|
1,804,670
|
|
21/02/2025
|
355.00p
|
356.20p
|
348.00p
|
348.00p
|
524,887
|
|
20/02/2025
|
355.40p
|
357.60p
|
343.00p
|
347.20p
|
633,020
|
|
19/02/2025
|
360.20p
|
367.00p
|
355.00p
|
357.00p
|
622,516
|
|
18/02/2025
|
364.00p
|
364.80p
|
359.60p
|
361.00p
|
412,032
|
|
17/02/2025
|
364.80p
|
365.87p
|
357.48p
|
362.80p
|
271,719
|
|
14/02/2025
|
361.20p
|
368.42p
|
358.40p
|
361.00p
|
299,970
|
|
13/02/2025
|
360.00p
|
363.60p
|
358.20p
|
360.20p
|
177,148
|
|
12/02/2025
|
355.00p
|
360.40p
|
355.00p
|
357.00p
|
257,982
|
|
11/02/2025
|
360.00p
|
368.80p
|
354.70p
|
356.00p
|
709,140
|
|
10/02/2025
|
350.00p
|
362.80p
|
350.00p
|
362.20p
|
290,945
|
|
07/02/2025
|
357.00p
|
357.00p
|
351.00p
|
353.40p
|
573,346
|
|
06/02/2025
|
341.00p
|
355.40p
|
341.00p
|
347.40p
|
947,083
|
|
05/02/2025
|
350.00p
|
350.00p
|
342.60p
|
345.80p
|
297,750
|
|
04/02/2025
|
350.00p
|
350.00p
|
340.20p
|
343.00p
|
224,360
|
|
03/02/2025
|
340.00p
|
348.00p
|
338.90p
|
343.00p
|
246,583
|
|
31/01/2025
|
342.00p
|
351.00p
|
342.00p
|
348.80p
|
486,921
|
|
30/01/2025
|
340.80p
|
349.00p
|
336.20p
|
343.60p
|
736,405
|
|
29/01/2025
|
344.00p
|
350.00p
|
335.60p
|
339.00p
|
548,323
|
|
28/01/2025
|
344.00p
|
348.40p
|
340.20p
|
344.60p
|
1,176,319
|
|
27/01/2025
|
342.80p
|
344.60p
|
334.42p
|
343.80p
|
722,985
|
|
24/01/2025
|
348.00p
|
353.00p
|
338.60p
|
341.00p
|
227,926
|
|
23/01/2025
|
341.00p
|
351.00p
|
340.60p
|
349.20p
|
559,492
|
|
22/01/2025
|
336.00p
|
340.80p
|
333.60p
|
339.40p
|
825,893
|
|
21/01/2025
|
337.00p
|
337.00p
|
330.00p
|
334.00p
|
279,042
|
|
20/01/2025
|
335.00p
|
347.00p
|
333.80p
|
336.00p
|
822,928
|
|
17/01/2025
|
341.80p
|
346.20p
|
337.60p
|
339.40p
|
959,616
|
|
16/01/2025
|
330.00p
|
341.00p
|
330.00p
|
333.00p
|
368,420
|
|
15/01/2025
|
329.00p
|
335.80p
|
324.73p
|
333.00p
|
316,552
|
|
14/01/2025
|
326.00p
|
335.00p
|
325.20p
|
326.00p
|
350,064
|
|
13/01/2025
|
345.80p
|
345.80p
|
325.79p
|
328.00p
|
828,357
|
|
10/01/2025
|
337.00p
|
345.80p
|
337.00p
|
337.00p
|
470,461
|
|
09/01/2025
|
337.00p
|
345.80p
|
336.18p
|
338.60p
|
791,250
|
|
08/01/2025
|
342.40p
|
349.80p
|
336.40p
|
338.20p
|
447,891
|
|
07/01/2025
|
345.00p
|
354.40p
|
343.60p
|
347.60p
|
557,460
|
|
06/01/2025
|
355.00p
|
355.00p
|
345.00p
|
347.20p
|
156,873
|
|
03/01/2025
|
344.40p
|
353.63p
|
344.40p
|
350.60p
|
293,129
|
|
02/01/2025
|
343.60p
|
346.80p
|
340.20p
|
346.80p
|
279,396
|
|
01/01/2025
|
336.00p
|
341.80p
|
336.00p
|
340.00p
|
220,511
|
|
31/12/2024
|
336.00p
|
341.80p
|
336.00p
|
340.00p
|
220,511
|
|
30/12/2024
|
343.40p
|
352.80p
|
338.20p
|
339.20p
|
88,683
|
|
27/12/2024
|
344.80p
|
347.00p
|
337.58p
|
343.40p
|
105,486
|
|
26/12/2024
|
340.00p
|
347.80p
|
340.00p
|
344.00p
|
80,334
|
|
25/12/2024
|
340.00p
|
347.80p
|
340.00p
|
344.00p
|
80,334
|
|
24/12/2024
|
340.00p
|
347.80p
|
340.00p
|
344.00p
|
80,334
|
|
23/12/2024
|
350.00p
|
350.00p
|
340.40p
|
344.00p
|
94,032
|
|
20/12/2024
|
341.40p
|
350.80p
|
337.00p
|
345.20p
|
380,802
|
|
19/12/2024
|
347.40p
|
350.40p
|
338.40p
|
344.40p
|
292,801
|
|
18/12/2024
|
345.00p
|
357.40p
|
345.00p
|
350.40p
|
241,532
|
|
17/12/2024
|
367.00p
|
367.00p
|
345.40p
|
349.40p
|
403,895
|
|
16/12/2024
|
351.00p
|
365.00p
|
351.00p
|
356.20p
|
748,466
|
|
13/12/2024
|
369.20p
|
369.20p
|
355.00p
|
356.20p
|
234,567
|
|
12/12/2024
|
368.40p
|
374.80p
|
359.20p
|
360.40p
|
245,079
|
|
11/12/2024
|
361.00p
|
372.20p
|
361.00p
|
364.60p
|
305,519
|
|
10/12/2024
|
379.80p
|
379.80p
|
361.00p
|
363.80p
|
396,588
|
|
09/12/2024
|
380.80p
|
383.80p
|
367.80p
|
370.20p
|
250,337
|
|
06/12/2024
|
385.00p
|
385.00p
|
374.60p
|
379.40p
|
241,666
|
|
05/12/2024
|
385.00p
|
385.00p
|
373.80p
|
376.60p
|
795,893
|
|
04/12/2024
|
371.20p
|
382.40p
|
371.20p
|
378.60p
|
566,112
|
|
03/12/2024
|
383.00p
|
385.00p
|
375.00p
|
376.60p
|
447,138
|
|
02/12/2024
|
379.40p
|
385.00p
|
376.20p
|
380.20p
|
401,687
|
|
29/11/2024
|
376.00p
|
383.40p
|
372.56p
|
378.60p
|
1,009,409
|
|
28/11/2024
|
381.80p
|
381.80p
|
374.00p
|
375.00p
|
306,156
|
|
27/11/2024
|
374.00p
|
382.20p
|
371.20p
|
375.00p
|
501,943
|
|
26/11/2024
|
364.80p
|
380.00p
|
364.80p
|
376.40p
|
695,094
|
|
25/11/2024
|
375.00p
|
377.60p
|
368.60p
|
358.40p
|
914,827
|
|
22/11/2024
|
360.00p
|
370.00p
|
356.74p
|
358.40p
|
1,092,325
|
|
21/11/2024
|
345.00p
|
359.40p
|
345.00p
|
358.40p
|
242,203
|
|
20/11/2024
|
370.00p
|
370.00p
|
350.00p
|
353.40p
|
2,257,883
|
|
19/11/2024
|
351.80p
|
368.00p
|
349.60p
|
363.00p
|
476,847
|
|
18/11/2024
|
345.40p
|
345.40p
|
329.00p
|
341.40p
|
272,017
|
|
15/11/2024
|
340.20p
|
344.80p
|
333.00p
|
336.00p
|
212,505
|
|
14/11/2024
|
330.00p
|
339.20p
|
329.00p
|
336.00p
|
290,779
|
|
13/11/2024
|
346.80p
|
346.80p
|
331.00p
|
334.80p
|
610,653
|
|
12/11/2024
|
349.60p
|
350.00p
|
335.60p
|
335.60p
|
349,029
|
|
11/11/2024
|
333.20p
|
345.60p
|
327.80p
|
345.60p
|
1,189,827
|
|
08/11/2024
|
332.00p
|
338.60p
|
324.60p
|
326.80p
|
703,950
|
|
07/11/2024
|
345.80p
|
345.80p
|
335.00p
|
335.00p
|
446,699
|
|
06/11/2024
|
355.80p
|
355.80p
|
334.20p
|
339.00p
|
586,213
|
|
05/11/2024
|
348.40p
|
349.40p
|
335.60p
|
347.60p
|
229,959
|
|
04/11/2024
|
351.80p
|
352.40p
|
340.20p
|
343.40p
|
253,573
|
|
01/11/2024
|
345.60p
|
345.60p
|
325.40p
|
343.40p
|
507,307
|
|
31/10/2024
|
347.40p
|
351.40p
|
336.20p
|
340.20p
|
1,276,026
|
|
30/10/2024
|
312.60p
|
361.40p
|
312.20p
|
352.00p
|
2,602,411
|
|
29/10/2024
|
320.00p
|
321.40p
|
316.20p
|
318.40p
|
1,111,611
|
|
28/10/2024
|
310.00p
|
317.20p
|
307.20p
|
317.20p
|
614,655
|
|
25/10/2024
|
315.00p
|
319.60p
|
310.00p
|
310.00p
|
554,021
|
|
24/10/2024
|
322.00p
|
323.80p
|
314.20p
|
314.20p
|
574,073
|
|
23/10/2024
|
315.00p
|
327.20p
|
315.00p
|
321.00p
|
575,215
|
|
22/10/2024
|
317.60p
|
327.40p
|
315.20p
|
321.00p
|
308,392
|
|
21/10/2024
|
322.00p
|
332.20p
|
318.80p
|
321.00p
|
378,166
|
|
18/10/2024
|
324.00p
|
327.00p
|
319.60p
|
325.00p
|
444,339
|
|
17/10/2024
|
315.00p
|
329.00p
|
312.20p
|
327.20p
|
1,401,724
|