LSE - Delayed Quote
GBp
GB Group plc (GBG.L)
160.40
-1.20
(-0.74%)
At close: October 30 at 5:00:01 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
160.20
164.20
159.00
160.40
160.40
1,148,593
Oct 29, 2026
159.00
164.20
159.00
161.60
161.60
617,518
Oct 28, 2026
163.80
163.80
159.00
161.20
161.20
760,795
Oct 27, 2026
159.20
161.40
158.40
161.00
161.00
1,175,515
Oct 26, 2026
160.00
162.60
155.20
160.80
160.80
1,407,787
Oct 23, 2026
152.80
157.00
150.20
155.00
155.00
1,347,427
Oct 22, 2026
157.00
158.00
152.80
156.00
156.00
867,779
Oct 21, 2026
152.80
156.20
152.80
155.00
155.00
1,872,146
Oct 20, 2026
154.20
160.68
150.00
157.00
157.00
2,462,122
Oct 19, 2026
157.00
160.00
155.20
158.00
158.00
943,145
Oct 16, 2026
154.20
159.00
154.00
156.20
156.20
1,077,662
Oct 15, 2026
147.00
155.20
147.00
155.00
155.00
3,246,024
Oct 14, 2026
153.00
153.00
151.00
152.00
152.00
720,215
Oct 13, 2026
153.00
154.00
149.40
151.00
151.00
1,082,255
Oct 12, 2026
152.00
152.80
148.60
151.60
151.60
829,050
Oct 9, 2026
149.00
151.40
143.60
150.20
150.20
872,974
Oct 8, 2026
142.20
146.20
141.80
144.60
144.60
817,272
Oct 7, 2026
143.00
145.80
142.00
142.80
142.80
777,517
Oct 6, 2026
150.00
150.00
145.00
145.00
145.00
773,703
Oct 5, 2026
144.00
147.60
144.00
146.80
146.80
688,427
Oct 2, 2026
150.00
150.00
144.60
144.80
144.80
773,676
Oct 1, 2026
147.80
151.40
145.80
145.80
145.80
3,203,537
Sep 30, 2026
148.80
149.80
145.40
149.80
149.80
1,078,264
Sep 29, 2026
153.00
153.00
145.40
146.00
146.00
650,030
Sep 28, 2026
146.00
149.00
145.71
147.40
147.40
603,862
Sep 25, 2026
146.00
148.40
146.00
146.80
146.80
1,682,579
Sep 24, 2026
153.00
153.00
146.20
146.40
146.40
1,343,180
Sep 23, 2026
153.00
153.00
148.00
148.20
148.20
1,741,495
Sep 22, 2026
149.00
154.00
148.40
148.40
148.40
924,317
Sep 21, 2026
148.00
153.20
148.00
150.20
150.20
663,699
Sep 18, 2026
154.20
158.80
149.40
149.40
149.40
7,033,666
Sep 17, 2026
153.00
161.40
153.00
156.40
156.40
1,041,241
Sep 16, 2026
153.00
160.60
150.60
159.20
159.20
2,000,037
Sep 15, 2026
157.00
157.00
149.40
150.80
150.80
815,301
Sep 14, 2026
152.00
155.00
151.60
154.80
154.80
2,700,221
Sep 11, 2026
153.00
153.00
148.15
152.00
152.00
687,685
Sep 10, 2026
153.00
153.00
148.00
149.80
149.80
959,082
Sep 9, 2026
153.20
157.38
147.40
151.40
151.40
2,200,322
Sep 8, 2026
161.00
161.00
153.00
154.40
154.40
1,015,313
Sep 7, 2026
161.00
162.00
156.00
157.20
157.20
1,342,158
Sep 4, 2026
161.80
163.00
157.40
159.40
159.40
1,449,427
Sep 3, 2026
152.00
161.80
152.00
160.40
160.40
1,381,473
Sep 2, 2026
155.00
159.07
151.00
154.40
154.40
2,137,097
Sep 1, 2026
163.00
165.60
159.60
160.20
160.20
5,194,355
Aug 28, 2026
162.00
162.60
159.00
162.20
162.20
1,948,251
Aug 27, 2026
158.00
159.80
154.40
158.60
158.60
1,515,048
Aug 26, 2026
158.40
158.40
151.40
154.60
154.60
2,582,715
Aug 25, 2026
157.00
157.80
154.80
154.80
154.80
1,338,789
Aug 24, 2026
159.00
159.00
154.60
155.40
155.40
1,444,768
Aug 21, 2026
162.80
162.80
156.00
156.60
156.60
2,096,208
Aug 20, 2026
159.00
161.00
156.40
156.40
156.40
3,555,559
Aug 19, 2026
163.00
164.42
158.20
160.00
160.00
2,964,242
Aug 18, 2026
163.40
168.00
161.20
162.60
162.60
3,247,541
Aug 17, 2026
159.80
164.00
157.00
161.80
161.80
4,893,413
Aug 14, 2026
187.80
187.80
156.40
160.60
160.60
18,942,090
Aug 13, 2026
233.00
234.50
225.50
232.00
232.00
422,041
Aug 12, 2026
232.50
236.50
227.00
227.00
227.00
601,498
Aug 11, 2026
238.00
238.00
231.50
236.50
236.50
680,220
Aug 10, 2026
242.00
242.00
234.00
234.50
234.50
812,720
Aug 7, 2026
237.00
239.50
232.00
237.50
237.50
1,156,435
Aug 6, 2026
235.00
235.00
229.50
231.00
231.00
599,322
Aug 5, 2026
230.00
233.50
226.50
231.00
231.00
1,378,141
Aug 4, 2026
225.00
228.00
220.50
227.00
227.00
729,178
Aug 3, 2026
223.50
226.50
220.86
221.50
221.50
993,857
Jul 31, 2026
226.00
227.00
220.50
221.00
221.00
872,447
Jul 30, 2026
225.00
231.00
223.00
223.00
223.00
1,358,946
Jul 29, 2026
228.50
232.00
225.00
228.00
228.00
6,371,412
Jul 28, 2026
223.00
227.00
219.50
226.50
226.50
5,517,052
Jul 27, 2026
206.50
221.50
206.50
221.00
221.00
5,123,949
Jul 24, 2026
212.00
212.00
204.00
207.00
207.00
1,194,952
Jul 23, 2026
212.00
216.00
205.50
207.00
207.00
442,481
Jul 22, 2026
218.00
218.50
212.90
215.00
215.00
3,604,460
Jul 21, 2026
225.00
227.00
211.50
219.00
219.00
1,271,576
Jul 20, 2026
219.00
227.50
219.00
226.00
226.00
629,280
Jul 17, 2026
236.00
236.00
223.00
224.50
224.50
657,663
Jul 16, 2026
229.00
230.00
224.50
229.50
229.50
547,611
Jul 15, 2026
223.50
228.50
219.00
226.50
226.50
2,001,548
Jul 14, 2026
217.50
222.14
211.50
221.50
221.50
3,335,541
Jul 13, 2026
215.50
220.50
210.27
220.50
220.50
989,919
Jul 10, 2026
215.50
220.00
213.65
218.50
218.50
4,437,458
Jul 9, 2026
213.00
216.50
210.00
216.50
216.50
844,853
Jul 8, 2026
219.00
219.00
209.99
210.00
210.00
1,410,036
Jul 7, 2026
219.50
222.00
212.50
217.00
217.00
1,057,442
Jul 6, 2026
217.00
222.00
215.50
218.50
218.50
4,450,646
Jul 3, 2026
214.50
218.00
212.18
217.00
217.00
1,683,804
Jul 2, 2026
213.00
214.00
209.24
214.00
214.00
1,771,936
Jul 1, 2026
196.00
212.25
196.00
212.00
212.00
1,936,655
Jun 30, 2026
197.00
200.50
196.00
197.40
197.40
1,365,459
Jun 29, 2026
197.00
198.60
191.20
198.20
198.20
5,944,892
Jun 26, 2026
186.20
192.20
185.80
191.80
191.80
2,486,787
Jun 25, 2026
192.00
192.52
187.00
189.60
189.60
1,333,144
Jun 24, 2026
187.40
191.59
187.00
191.00
191.00
1,856,701
Jun 23, 2026
180.60
188.20
180.60
187.60
187.60
3,904,979
Jun 22, 2026
189.20
190.13
183.20
185.00
185.00
2,469,895
Jun 19, 2026
190.00
192.80
188.20
188.20
188.20
5,757,330
Jun 18, 2026
4.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
202.50
203.36
189.80
191.00
191.00
3,526,513
Jun 17, 2026
205.50
208.50
204.00
205.00
204.96
2,238,546
Jun 16, 2026
208.50
210.06
203.50
204.50
204.46
3,475,448
Jun 15, 2026
206.00
214.00
206.00
207.50
207.46
2,688,524
Jun 12, 2026
204.00
208.50
202.87
207.00
206.96
2,522,996
Jun 11, 2026
201.50
206.00
200.00
203.50
203.46
4,040,393
Jun 10, 2026
202.00
205.15
200.00
203.50
203.46
2,259,256
Jun 9, 2026
202.00
207.55
201.00
201.50
201.46
1,500,387
Jun 8, 2026
198.40
207.85
198.40
204.00
203.96
2,250,850
Jun 5, 2026
199.60
208.50
196.00
201.50
201.46
3,327,918
Jun 4, 2026
186.20
199.40
186.20
197.80
197.76
3,527,548
Jun 3, 2026
202.00
205.01
187.40
187.40
187.36
6,865,228
Jun 2, 2026
223.50
227.00
203.50
203.50
203.46
9,906,841
Jun 1, 2026
238.00
249.50
235.25
246.50
246.45
1,330,271
May 29, 2026
233.00
237.00
231.00
237.00
236.95
1,217,385
May 28, 2026
235.00
235.00
227.00
232.00
231.95
1,009,636
May 27, 2026
230.00
233.50
227.50
227.50
227.45
759,206
May 26, 2026
237.00
237.00
230.50
232.00
231.95
688,111
May 22, 2026
229.00
234.00
229.00
233.00
232.95
556,790
May 21, 2026
229.00
231.71
222.50
228.50
228.45
960,308
May 20, 2026
226.00
230.00
221.88
227.50
227.45
707,108
May 19, 2026
226.50
234.50
226.00
228.50
228.45
1,442,505
May 18, 2026
219.00
226.00
216.50
224.50
224.45
718,971
May 15, 2026
218.00
221.00
214.50
219.50
219.45
2,433,968
May 14, 2026
214.00
220.50
214.00
219.50
219.45
473,878
May 13, 2026
215.50
217.50
212.50
215.00
214.95
3,514,207
May 12, 2026
217.50
221.50
212.00
216.00
215.95
648,752
May 11, 2026
224.50
226.00
222.00
222.50
222.45
266,222
May 8, 2026
223.00
224.90
220.80
223.80
223.75
488,542
May 7, 2026
219.30
227.00
218.40
224.00
223.95
2,330,704
May 6, 2026
219.50
226.20
215.70
219.70
219.65
2,402,666
May 5, 2026
217.00
220.40
212.50
217.40
217.35
1,468,391
May 1, 2026
212.00
214.90
211.80
214.90
214.85
770,430
Apr 30, 2026
208.20
214.30
207.30
212.50
212.45
821,625
Apr 29, 2026
211.20
213.30
207.20
211.00
210.95
1,672,570
Apr 28, 2026
212.00
214.40
209.80
211.20
211.15
696,660
Apr 27, 2026
210.90
213.70
209.40
212.20
212.15
324,124
Apr 24, 2026
214.00
215.00
207.70
212.10
212.05
663,080
Apr 23, 2026
217.80
217.80
209.00
211.50
211.45
848,035
Apr 22, 2026
230.60
230.60
214.00
218.80
218.75
2,345,364
Apr 21, 2026
221.00
224.50
217.20
221.30
221.25
948,855
Apr 20, 2026
219.50
219.90
215.00
217.30
217.25
484,836
Apr 17, 2026
214.00
221.00
212.20
221.00
220.95
1,324,921
Apr 16, 2026
206.50
213.10
205.00
213.00
212.95
739,175
Apr 15, 2026
201.90
206.70
196.05
206.20
206.16
539,936
Apr 14, 2026
197.45
202.20
195.70
201.20
201.16
2,113,961
Apr 13, 2026
191.00
198.90
185.05
196.90
196.86
2,310,378
Apr 10, 2026
193.30
197.95
187.20
187.60
187.56
2,378,008
Apr 9, 2026
216.00
216.00
188.90
192.55
192.51
1,385,204
Apr 8, 2026
209.90
215.30
209.90
211.20
211.15
838,644
Apr 7, 2026
204.50
208.20
197.23
203.10
203.06
776,857
Apr 2, 2026
201.50
205.50
200.00
204.50
204.46
724,870
Apr 1, 2026
203.50
206.00
200.50
204.50
204.46
902,420
Mar 31, 2026
196.40
203.50
194.80
201.00
200.96
1,992,157
Mar 30, 2026
196.00
196.00
188.40
193.20
193.16
1,235,835
Mar 27, 2026
197.20
197.20
191.00
191.00
190.96
683,637
Mar 26, 2026
200.00
200.00
190.00
193.00
192.96
4,718,291
Mar 25, 2026
198.00
198.00
190.20
192.40
192.36
920,529
Mar 24, 2026
196.80
199.40
191.20
191.20
191.16
3,880,610
Mar 23, 2026
193.20
201.50
190.60
197.20
197.16
2,034,733
Mar 20, 2026
203.50
203.50
194.20
195.20
195.16
933,505
Mar 19, 2026
193.00
199.60
193.00
198.00
197.96
1,994,761
Mar 18, 2026
202.00
205.00
197.00
198.20
198.16
933,607
Mar 17, 2026
193.00
203.50
193.00
202.00
201.96
4,260,416
Mar 16, 2026
195.00
205.50
195.00
201.00
200.96
660,771
Mar 13, 2026
200.00
205.50
197.60
204.00
203.96
625,115
Mar 12, 2026
200.00
202.00
196.89
200.50
200.46
3,741,307
Mar 11, 2026
202.00
203.00
195.80
200.00
199.96
381,038
Mar 10, 2026
205.50
205.50
198.80
200.50
200.46
735,066
Mar 9, 2026
211.00
211.00
200.05
203.00
202.96
1,259,723
Mar 6, 2026
209.50
210.50
205.00
208.00
207.96
1,352,641
Mar 5, 2026
198.00
208.50
198.00
206.00
205.96
731,426
Mar 4, 2026
196.00
202.92
196.00
202.50
202.46
1,304,193
Mar 3, 2026
201.00
201.00
192.60
199.20
199.16
1,458,102
Mar 2, 2026
200.00
200.50
197.80
198.60
198.56
804,563
Feb 27, 2026
202.00
204.00
196.58
203.50
203.46
1,319,865
Feb 26, 2026
190.00
202.50
190.00
201.00
200.96
814,274
Feb 25, 2026
189.20
194.40
187.92
194.40
194.36
1,487,216
Feb 24, 2026
192.00
194.00
187.80
188.40
188.36
680,055
Feb 23, 2026
200.00
200.49
191.20
192.20
192.16
1,100,721
Feb 20, 2026
196.00
204.50
194.00
200.00
199.96
3,661,429
Feb 19, 2026
195.00
195.60
190.60
194.60
194.56
5,111,503
Feb 18, 2026
204.00
204.00
195.00
195.00
194.96
1,987,649
Feb 17, 2026
201.00
202.50
197.95
201.50
201.46
3,829,959
Feb 16, 2026
203.50
206.00
200.00
201.00
200.96
2,718,530
Feb 13, 2026
201.00
207.00
200.50
201.50
201.46
884,356
Feb 12, 2026
214.00
215.00
201.02
204.00
203.96
3,818,189
Feb 11, 2026
218.00
224.50
209.00
212.00
211.95
6,848,109
Feb 10, 2026
215.00
225.50
215.00
224.50
224.45
1,933,146
Feb 9, 2026
218.00
222.50
217.50
218.00
217.95
567,895
Feb 6, 2026
215.00
219.50
214.50
218.00
217.95
2,219,390
Feb 5, 2026
222.00
223.00
219.00
219.50
219.45
554,465
Feb 4, 2026
228.00
228.50
214.50
220.00
219.95
4,466,579
Feb 3, 2026
242.00
242.50
226.50
226.50
226.45
1,381,995
Feb 2, 2026
241.00
242.00
236.50
241.00
240.95
375,311
Jan 30, 2026
238.00
242.00
237.00
240.00
239.95
546,910
Jan 29, 2026
243.00
246.50
238.00
238.00
237.95
1,373,852
Jan 28, 2026
244.00
245.00
239.00
245.00
244.95
1,056,431
Jan 27, 2026
246.00
246.00
239.50
239.50
239.45
909,365
Jan 26, 2026
239.00
245.50
238.50
244.50
244.45
573,616
Jan 23, 2026
239.00
240.50
235.72
239.00
238.95
731,597
Jan 22, 2026
235.00
242.00
235.00
239.00
238.95
976,167
Jan 21, 2026
235.00
235.00
228.50
231.00
230.95
1,332,731
Jan 20, 2026
231.00
234.00
228.12
232.00
231.95
1,102,001
Jan 19, 2026
240.50
240.50
232.50
232.50
232.45
1,251,895
Jan 16, 2026
239.00
242.50
237.00
240.00
239.95
1,012,751
Jan 15, 2026
237.50
243.50
236.76
239.50
239.45
1,913,070
Jan 14, 2026
237.00
241.50
234.49
237.50
237.45
2,161,788
Jan 13, 2026
245.00
247.50
236.50
237.00
236.95
2,128,594
Jan 12, 2026
246.00
249.02
245.00
246.00
245.95
2,692,117
Jan 9, 2026
251.50
252.00
246.24
247.50
247.45
644,338
Jan 8, 2026
246.00
251.24
244.50
249.50
249.45
579,606
Jan 7, 2026
245.00
246.50
242.50
246.50
246.45
1,011,702
Jan 6, 2026
246.00
246.50
242.00
245.00
244.95
638,543
Jan 5, 2026
246.00
248.50
240.74
242.50
242.45
2,826,638
Jan 2, 2026
256.50
258.50
244.00
244.50
244.45
6,058,316
Dec 31, 2025
260.00
260.00
255.00
257.00
256.94
144,340
Dec 30, 2025
260.00
260.00
254.50
256.50
256.44
471,449
Dec 29, 2025
257.50
259.00
253.00
254.00
253.95
1,505,391
Dec 24, 2025
257.50
257.50
254.00
256.50
256.44
230,879
Dec 23, 2025
254.00
258.00
252.00
255.00
254.95
1,239,633
Dec 22, 2025
251.50
254.00
250.20
253.00
252.95
621,948
Dec 19, 2025
255.00
256.00
250.32
253.50
253.45
18,589,446
Dec 18, 2025
250.50
255.00
247.58
254.00
253.95
631,945
Dec 17, 2025
251.50
253.50
247.00
247.50
247.45
400,359
Dec 16, 2025
250.00
253.50
249.50
251.00
250.95
338,781
Dec 15, 2025
248.50
257.00
248.50
251.00
250.95
799,551
Dec 12, 2025
249.00
253.50
248.48
249.50
249.45
421,746
Dec 11, 2025
246.00
252.00
243.00
248.50
248.45
597,293
Dec 10, 2025
244.50
247.00
243.50
244.50
244.45
793,134
Dec 9, 2025
245.00
248.50
245.00
246.00
245.95
712,888
Dec 8, 2025
253.00
253.00
245.00
245.00
244.95
581,737
Dec 5, 2025
251.50
252.26
247.50
248.50
248.45
385,540
Dec 4, 2025
251.50
256.50
250.00
251.50
251.45
1,976,304
Dec 3, 2025
252.00
253.50
247.00
249.00
248.95
376,817
Dec 2, 2025
255.00
255.00
250.98
251.00
250.95
465,226
Dec 1, 2025
254.50
254.50
248.00
253.00
252.95
524,786
Nov 28, 2025
252.00
255.50
250.00
254.50
254.45
694,450
Nov 27, 2025
259.50
261.00
253.00
255.50
255.45
811,639
Nov 26, 2025
260.00
262.50
254.50
256.00
255.95
3,070,703
Nov 25, 2025
244.00
259.00
235.00
259.00
258.94
5,694,202
Nov 24, 2025
230.50
237.00
229.50
236.50
236.45
1,645,629
Nov 21, 2025
228.00
231.50
224.00
229.50
229.45
1,247,289
Nov 20, 2025
233.00
236.72
228.96
230.00
229.95
1,480,020
Nov 19, 2025
230.50
234.50
230.00
233.00
232.95
1,133,763
Nov 18, 2025
228.50
231.50
227.00
231.00
230.95
1,769,441
Nov 17, 2025
234.00
236.00
232.00
232.00
231.95
1,257,461
Nov 14, 2025
235.50
236.50
230.50
236.00
235.95
1,821,789
Nov 13, 2025
237.00
239.50
235.50
238.50
238.45
1,171,771
Nov 12, 2025
243.00
243.00
236.00
236.50
236.45
1,844,680
Nov 11, 2025
237.50
242.50
237.50
241.00
240.95
1,073,797
Nov 10, 2025
231.00
238.50
230.00
237.50
237.45
1,695,447
Nov 7, 2025
233.00
234.00
228.50
229.00
228.95
1,525,978
Nov 6, 2025
239.50
240.50
230.50
231.00
230.95
1,615,621
Nov 5, 2025
233.50
240.00
230.50
239.50
239.45
1,875,642
Nov 4, 2025
235.00
236.50
231.99
234.50
234.45
1,721,254
Nov 3, 2025
236.00
242.00
234.50
237.50
237.45
2,896,203
Oct 31, 2025
237.00
242.00
235.00
235.50
235.45
1,031,825
Oct 30, 2025
243.00
245.50
236.50
238.50
238.45
2,155,825
