Market data

Select a section

GB Group

(GBG)
Sector: Software & Computer Services
369.40p
-0.60p -0.16
Last updated: 11:35:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
16/10/2024 294.60p 295.40p 286.40p 290.60p 1,057,774
15/10/2024 297.60p 297.60p 288.20p 290.60p 331,921
14/10/2024 300.40p 302.80p 287.40p 292.20p 272,078
11/10/2024 297.60p 297.60p 290.44p 295.00p 333,265
10/10/2024 294.00p 307.40p 284.32p 291.40p 1,023,961
09/10/2024 298.00p 304.80p 295.20p 295.20p 507,277
08/10/2024 301.40p 308.60p 294.60p 297.40p 490,395
07/10/2024 304.20p 311.80p 299.20p 300.20p 334,555
04/10/2024 298.00p 310.00p 298.00p 304.00p 288,894
03/10/2024 307.60p 316.00p 298.20p 299.00p 800,461
02/10/2024 313.00p 317.80p 304.40p 308.00p 341,925
01/10/2024 317.80p 317.80p 309.74p 312.00p 222,197
30/09/2024 321.00p 321.00p 305.00p 311.00p 720,437
27/09/2024 315.20p 319.60p 313.80p 317.60p 204,723
26/09/2024 315.80p 319.20p 311.00p 314.80p 194,362
25/09/2024 309.60p 317.40p 308.84p 312.40p 238,908
24/09/2024 315.80p 321.00p 306.20p 312.40p 333,623
23/09/2024 315.00p 320.80p 312.60p 312.60p 404,404
20/09/2024 319.00p 319.00p 315.00p 317.00p 544,835
19/09/2024 309.60p 320.27p 309.60p 307.80p 162,430
18/09/2024 311.80p 317.80p 301.40p 307.80p 362,658
17/09/2024 305.00p 317.00p 305.00p 313.40p 949,975
16/09/2024 321.00p 321.00p 308.20p 309.20p 474,184
13/09/2024 310.00p 318.93p 305.63p 308.40p 2,549,830
12/09/2024 311.00p 311.00p 305.40p 305.00p 485,522
11/09/2024 304.60p 310.00p 303.20p 305.00p 994,576
10/09/2024 316.60p 316.60p 303.00p 305.00p 1,058,070
09/09/2024 317.00p 317.40p 311.31p 312.60p 439,189
06/09/2024 323.00p 323.00p 312.68p 314.00p 373,990
05/09/2024 321.40p 323.80p 318.20p 321.00p 546,925
04/09/2024 339.20p 339.20p 318.20p 321.40p 182,929
03/09/2024 327.20p 330.52p 324.80p 325.20p 341,370
02/09/2024 341.00p 343.56p 328.80p 343.60p 230,833
30/08/2024 337.00p 347.00p 337.00p 343.60p 583,333
29/08/2024 343.40p 343.53p 336.00p 338.80p 513,171
28/08/2024 335.00p 340.00p 335.00p 337.00p 287,862
27/08/2024 334.00p 341.20p 332.00p 339.00p 221,027
26/08/2024 333.00p 337.00p 331.20p 332.20p 159,564
23/08/2024 333.00p 337.00p 331.20p 332.20p 159,564
22/08/2024 333.00p 337.00p 331.20p 332.20p 159,564
21/08/2024 335.00p 338.40p 334.20p 336.80p 202,525
20/08/2024 333.00p 340.00p 333.00p 335.00p 204,776
19/08/2024 334.20p 338.60p 332.20p 334.80p 145,396
16/08/2024 342.00p 343.41p 332.80p 334.80p 125,264
15/08/2024 335.00p 341.00p 330.00p 341.00p 482,680
14/08/2024 339.80p 340.00p 334.00p 335.20p 211,400
13/08/2024 334.00p 338.80p 328.00p 335.00p 218,804
12/08/2024 335.20p 346.59p 332.40p 334.00p 212,882
09/08/2024 327.00p 339.80p 327.00p 333.80p 172,507
08/08/2024 329.00p 337.85p 325.60p 331.80p 272,725
07/08/2024 327.40p 334.00p 327.12p 332.80p 224,158
06/08/2024 316.00p 331.80p 315.60p 326.80p 1,230,957
05/08/2024 334.00p 345.00p 313.00p 315.60p 1,710,920
02/08/2024 344.40p 354.80p 336.00p 341.80p 498,725
01/08/2024 348.00p 353.80p 345.20p 347.20p 352,849
31/07/2024 350.80p 351.00p 345.60p 348.20p 294,603
30/07/2024 345.00p 349.20p 333.60p 347.40p 434,697
29/07/2024 350.00p 350.00p 337.40p 337.80p 199,853
26/07/2024 339.80p 350.90p 336.00p 346.40p 1,010,314
25/07/2024 342.20p 347.70p 337.90p 346.40p 416,617
24/07/2024 342.00p 348.40p 342.00p 347.00p 307,918
23/07/2024 341.00p 346.80p 338.00p 346.80p 346,481
22/07/2024 342.00p 348.20p 339.80p 342.80p 254,375
19/07/2024 343.40p 347.80p 332.67p 341.20p 332,333
18/07/2024 342.80p 348.80p 336.00p 344.00p 708,195
17/07/2024 348.00p 348.00p 337.00p 337.00p 198,161
16/07/2024 347.00p 348.80p 341.80p 349.00p 700,845
15/07/2024 352.60p 352.87p 348.00p 349.00p 171,750
12/07/2024 347.00p 358.80p 347.00p 352.60p 292,116
11/07/2024 344.00p 353.40p 344.00p 352.00p 289,443
10/07/2024 342.60p 349.39p 341.20p 346.80p 466,167
09/07/2024 351.60p 352.09p 342.70p 344.00p 844,303
08/07/2024 366.00p 366.40p 350.00p 350.40p 677,423
05/07/2024 351.20p 366.80p 351.20p 358.80p 801,312
04/07/2024 342.20p 355.00p 342.20p 354.80p 359,873
03/07/2024 348.00p 353.00p 342.20p 348.20p 435,663
02/07/2024 338.00p 355.40p 332.20p 352.00p 1,824,111
01/07/2024 345.00p 345.00p 337.00p 337.00p 461,448
28/06/2024 340.00p 341.00p 336.00p 339.80p 633,963
27/06/2024 334.00p 342.80p 334.00p 341.00p 280,569
26/06/2024 337.80p 340.23p 335.58p 336.00p 1,465,429
25/06/2024 339.00p 340.97p 334.00p 338.00p 901,532
24/06/2024 338.00p 347.39p 336.60p 340.00p 767,932
21/06/2024 345.00p 349.40p 338.40p 341.40p 761,592
20/06/2024 342.00p 345.80p 339.80p 345.40p 868,177
19/06/2024 348.80p 353.60p 346.40p 348.80p 489,481
18/06/2024 346.80p 352.00p 345.80p 352.00p 224,836
17/06/2024 346.20p 348.40p 336.60p 348.40p 1,131,910
14/06/2024 348.60p 355.00p 335.00p 337.00p 751,086
13/06/2024 350.20p 354.80p 345.80p 351.00p 598,533
12/06/2024 344.00p 355.68p 336.23p 350.00p 753,047
11/06/2024 345.00p 356.20p 328.40p 331.80p 1,940,238
10/06/2024 345.40p 346.80p 335.60p 346.00p 420,433
07/06/2024 354.80p 354.80p 341.00p 343.80p 443,131
06/06/2024 354.00p 354.00p 346.20p 347.20p 342,095
05/06/2024 347.40p 356.20p 347.40p 348.60p 551,990
04/06/2024 340.00p 351.80p 340.00p 348.20p 404,454
03/06/2024 345.00p 352.00p 341.80p 345.60p 361,801
31/05/2024 343.80p 348.80p 339.80p 344.60p 1,352,562
30/05/2024 355.00p 355.00p 340.40p 341.60p 364,094
29/05/2024 355.00p 355.00p 343.00p 347.00p 293,664
28/05/2024 355.00p 355.00p 342.40p 342.40p 393,218
27/05/2024 340.00p 354.40p 338.86p 350.80p 625,396

Market data

Select a section