Market data

Select a section

GB Group

(GBG)
Sector: Software & Computer Services
272.50p
-2.50p -0.91
Last updated: 16:55:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 274.50p 276.76p 268.50p 272.50p 591,059
30/05/2025 275.50p 278.00p 272.96p 275.00p 721,968
29/05/2025 277.00p 278.35p 272.50p 273.50p 539,594
28/05/2025 269.50p 277.50p 269.50p 272.50p 969,915
27/05/2025 273.00p 278.50p 270.00p 274.50p 463,896
26/05/2025 277.50p 279.00p 264.00p 268.50p 943,890
23/05/2025 277.50p 279.00p 264.00p 268.50p 943,890
22/05/2025 270.50p 276.00p 268.50p 273.50p 588,646
21/05/2025 285.50p 286.00p 268.94p 270.50p 842,932
20/05/2025 280.00p 287.50p 280.00p 285.00p 558,323
19/05/2025 287.50p 290.50p 278.02p 282.50p 894,299
16/05/2025 285.50p 292.00p 283.50p 290.50p 2,234,052
15/05/2025 277.00p 291.50p 277.00p 283.50p 1,416,618
14/05/2025 279.00p 283.00p 271.00p 280.50p 1,062,638
13/05/2025 275.00p 284.50p 275.00p 276.00p 866,598
12/05/2025 283.00p 287.00p 275.50p 278.50p 995,610
09/05/2025 278.00p 283.00p 275.50p 278.50p 4,180,275
08/05/2025 258.50p 290.77p 258.00p 280.00p 3,398,562
07/05/2025 259.50p 269.50p 255.50p 256.00p 1,605,557
06/05/2025 254.00p 262.00p 248.50p 261.50p 2,432,130
05/05/2025 252.00p 257.00p 249.50p 254.00p 707,345
02/05/2025 252.00p 257.00p 249.50p 254.00p 707,345
01/05/2025 246.00p 252.50p 243.78p 251.50p 770,488
30/04/2025 241.00p 244.50p 233.00p 244.50p 5,426,519
29/04/2025 238.50p 240.00p 233.50p 234.50p 614,724
28/04/2025 225.00p 235.50p 225.00p 235.00p 1,209,444
25/04/2025 230.50p 241.50p 227.50p 229.00p 1,533,953
24/04/2025 245.00p 245.00p 210.00p 227.00p 7,249,702
23/04/2025 250.00p 270.00p 250.00p 264.50p 724,048
22/04/2025 253.00p 257.50p 250.15p 257.50p 384,594
21/04/2025 264.00p 265.50p 253.50p 256.50p 603,673
18/04/2025 264.00p 265.50p 253.50p 256.50p 603,673
17/04/2025 264.00p 265.50p 253.50p 256.50p 603,673
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

Market data

Select a section