GB Group
(GBG)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
340.00p
|
354.40p
|
338.86p
|
350.80p
|
625,396
|
|
23/05/2024
|
353.00p
|
353.00p
|
334.60p
|
343.00p
|
780,482
|
|
22/05/2024
|
350.00p
|
353.40p
|
344.20p
|
345.20p
|
298,764
|
|
21/05/2024
|
353.00p
|
353.00p
|
340.00p
|
345.00p
|
280,134
|
|
20/05/2024
|
337.00p
|
357.00p
|
337.00p
|
346.00p
|
1,401,667
|
|
17/05/2024
|
334.80p
|
335.60p
|
329.00p
|
332.40p
|
503,268
|
|
16/05/2024
|
329.80p
|
334.80p
|
321.60p
|
332.00p
|
804,904
|
|
15/05/2024
|
325.00p
|
335.40p
|
318.80p
|
325.80p
|
1,065,020
|
|
14/05/2024
|
324.80p
|
324.80p
|
316.00p
|
322.00p
|
533,978
|
|
13/05/2024
|
318.80p
|
322.22p
|
313.23p
|
316.20p
|
388,966
|
|
10/05/2024
|
320.00p
|
320.20p
|
309.52p
|
319.00p
|
517,234
|