GB Group
(GBG)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
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
|