LSE - Delayed Quote GBp

GB Group plc (GBG.L)

288.00 -2.20 (-0.76%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 289.00 299.40 285.20 288.00 288.00 791,766
Apr 25, 2024 305.00 305.00 288.60 290.20 290.20 598,244
Apr 24, 2024 299.20 304.24 291.80 302.60 302.60 1,438,204
Apr 23, 2024 285.00 303.98 283.20 301.00 301.00 3,801,812
Apr 22, 2024 254.80 260.00 254.80 258.80 258.80 603,772
Apr 19, 2024 249.00 256.60 245.20 253.00 253.00 513,057
Apr 18, 2024 247.20 255.60 246.20 250.00 250.00 491,472
Apr 17, 2024 251.00 253.19 244.40 249.80 249.80 396,436
Apr 16, 2024 261.00 262.50 250.00 251.40 251.40 690,080
Apr 15, 2024 263.00 268.40 262.20 264.80 264.80 1,387,573
Apr 12, 2024 268.60 273.60 265.00 265.20 265.20 1,196,681
Apr 11, 2024 261.80 268.40 261.80 267.00 267.00 612,328
Apr 10, 2024 264.20 268.80 258.40 261.80 261.80 1,186,983
Apr 9, 2024 266.60 267.80 262.80 262.80 262.80 879,104
Apr 8, 2024 262.40 267.00 262.00 266.40 266.40 239,513
Apr 5, 2024 260.00 265.00 259.00 263.40 263.40 401,775
Apr 4, 2024 263.60 266.40 261.60 265.00 265.00 370,667
Apr 3, 2024 263.60 267.60 260.80 264.20 264.20 494,468
Apr 2, 2024 274.80 274.80 263.80 264.40 264.40 844,979
Mar 28, 2024 270.20 272.60 267.20 272.40 272.40 664,968
Mar 27, 2024 264.60 270.80 262.60 268.00 268.00 1,332,133
Mar 26, 2024 267.00 272.20 263.44 266.40 266.40 504,467
Mar 25, 2024 264.00 268.20 261.60 267.00 267.00 521,162
Mar 22, 2024 267.20 268.80 263.20 267.00 267.00 413,954
Mar 21, 2024 264.00 269.80 260.00 266.00 266.00 1,098,259
Mar 20, 2024 265.00 267.60 262.00 262.00 262.00 765,914
Mar 19, 2024 263.00 267.80 258.80 266.40 266.40 1,158,735
Mar 18, 2024 265.80 265.80 262.00 264.60 264.60 841,367
Mar 15, 2024 270.00 270.00 263.20 263.20 263.20 912,575
Mar 14, 2024 275.00 275.00 266.80 267.80 267.80 539,022
Mar 13, 2024 275.00 279.80 271.77 271.80 271.80 595,343
Mar 12, 2024 271.40 280.40 270.00 277.60 277.60 952,075
Mar 11, 2024 269.00 271.80 264.43 271.40 271.40 428,050
Mar 8, 2024 260.20 269.77 259.80 266.00 266.00 13,802,774
Mar 7, 2024 262.00 266.41 260.00 263.00 263.00 1,092,153
Mar 6, 2024 260.80 270.00 260.80 262.60 262.60 455,010
Mar 5, 2024 269.00 269.80 261.00 263.40 263.40 808,343
Mar 4, 2024 287.00 287.00 266.80 270.60 270.60 2,933,284
Mar 1, 2024 277.20 287.80 277.20 286.80 286.80 205,647
Feb 29, 2024 281.20 286.20 277.64 283.80 283.80 565,521
Feb 28, 2024 279.00 284.60 275.60 278.80 278.80 724,104
Feb 27, 2024 282.20 284.60 276.20 284.20 284.20 627,476
Feb 26, 2024 285.40 290.40 280.80 280.80 280.80 621,909
Feb 23, 2024 293.60 293.60 284.60 288.40 288.40 1,212,730
Feb 22, 2024 278.60 291.40 278.60 291.40 291.40 347,801
Feb 21, 2024 285.20 285.20 276.40 280.60 280.60 917,374
Feb 20, 2024 283.80 284.00 275.60 278.40 278.40 699,826
Feb 19, 2024 285.00 288.40 282.80 285.20 285.20 400,602
Feb 16, 2024 292.40 293.00 283.80 288.00 288.00 361,926
Feb 15, 2024 286.80 287.80 283.00 286.20 286.20 555,417
Feb 14, 2024 283.00 287.40 282.60 285.80 285.80 251,418
Feb 13, 2024 287.00 290.00 281.00 284.40 284.40 411,888
Feb 12, 2024 288.40 292.00 285.00 287.40 287.40 475,983
Feb 9, 2024 285.00 286.00 280.20 286.00 286.00 1,580,878
Feb 8, 2024 273.00 282.40 273.00 281.40 281.40 1,044,940
Feb 7, 2024 279.00 279.00 267.80 269.80 269.80 1,023,712
Feb 6, 2024 280.20 284.40 274.00 277.80 277.80 474,019
Feb 5, 2024 286.00 292.80 280.20 280.20 280.20 786,752
Feb 2, 2024 280.00 293.40 280.00 292.40 292.40 542,565
Feb 1, 2024 287.40 288.80 278.60 284.00 284.00 379,393
Jan 31, 2024 285.00 285.00 276.89 281.80 281.80 806,450
Jan 30, 2024 277.20 287.00 277.20 280.40 280.40 1,300,379
Jan 29, 2024 279.00 280.59 271.40 280.00 280.00 497,820
Jan 26, 2024 270.00 275.20 268.20 272.20 272.20 263,421
Jan 25, 2024 271.80 280.15 271.20 273.60 273.60 396,636
Jan 24, 2024 263.00 275.00 263.00 274.40 274.40 1,332,460
Jan 23, 2024 266.00 272.80 264.00 265.00 265.00 323,080
Jan 22, 2024 263.00 267.60 260.09 266.20 266.20 264,186
Jan 19, 2024 264.00 267.00 258.00 259.20 259.20 441,707
Jan 18, 2024 264.00 265.80 261.95 264.00 264.00 513,395
Jan 17, 2024 264.60 269.80 258.00 262.00 262.00 471,623
Jan 16, 2024 265.00 274.80 261.60 269.40 269.40 366,008
Jan 15, 2024 273.09 276.60 265.20 267.60 267.60 447,587
Jan 12, 2024 271.00 277.22 271.00 274.20 274.20 416,084
Jan 11, 2024 280.00 281.40 270.00 270.40 270.40 564,743
Jan 10, 2024 271.40 282.00 271.40 278.60 278.60 1,311,410
Jan 9, 2024 275.00 279.60 277.08 278.80 278.80 607,632
Jan 8, 2024 266.80 274.80 265.00 273.00 273.00 335,267
Jan 5, 2024 264.00 272.00 264.00 267.20 267.20 383,529
Jan 4, 2024 273.80 273.80 262.40 267.00 267.00 313,818
Jan 3, 2024 270.60 276.40 265.00 267.60 267.60 394,634
Jan 2, 2024 280.00 280.00 270.20 271.20 271.20 257,917
Dec 29, 2023 276.80 280.20 274.00 274.00 274.00 145,199
Dec 28, 2023 285.20 285.20 271.00 277.00 277.00 86,487
Dec 27, 2023 282.40 283.00 271.00 283.00 283.00 149,265
Dec 22, 2023 278.80 280.45 275.36 277.40 277.40 110,406
Dec 21, 2023 276.20 279.60 274.00 277.20 277.20 368,588
Dec 20, 2023 275.20 278.00 269.80 278.00 278.00 684,684
Dec 19, 2023 270.00 272.60 264.80 267.00 267.00 321,380
Dec 18, 2023 267.00 267.20 259.40 264.20 264.20 1,626,910
Dec 15, 2023 260.00 266.80 259.80 261.60 261.60 810,227
Dec 14, 2023 250.00 265.45 250.00 260.00 260.00 750,408
Dec 13, 2023 250.00 253.00 247.00 250.60 250.60 220,923
Dec 12, 2023 250.00 250.00 245.40 246.40 246.40 288,119
Dec 11, 2023 247.80 248.80 242.00 247.00 247.00 730,358
Dec 8, 2023 243.80 246.00 237.40 243.00 243.00 482,033
Dec 7, 2023 250.00 250.00 237.00 240.00 240.00 410,286
Dec 6, 2023 240.00 248.40 238.40 244.20 244.20 600,507
Dec 5, 2023 238.80 242.00 232.00 238.00 238.00 328,573
Dec 4, 2023 229.00 239.60 229.00 234.80 234.80 342,661
Dec 1, 2023 236.00 236.00 228.00 232.20 232.20 1,100,237
Nov 30, 2023 238.80 244.00 227.20 231.40 231.40 1,395,404
Nov 29, 2023 249.80 253.00 239.40 239.40 239.40 535,596
Nov 28, 2023 250.00 254.96 236.00 247.00 247.00 1,669,704
Nov 27, 2023 253.20 260.60 251.20 256.00 256.00 400,126
Nov 24, 2023 251.20 254.00 249.20 253.00 253.00 218,048
Nov 23, 2023 252.00 253.60 248.60 253.00 253.00 292,965
Nov 22, 2023 253.00 257.80 251.40 252.00 252.00 343,581
Nov 21, 2023 267.80 267.80 252.20 253.80 253.80 367,580
Nov 20, 2023 261.80 269.80 261.80 263.60 263.60 297,268
Nov 17, 2023 256.20 266.00 256.20 264.00 264.00 339,254
Nov 16, 2023 262.00 268.80 256.20 258.00 258.00 908,256
Nov 15, 2023 252.80 267.20 252.00 260.00 260.00 1,009,681
Nov 14, 2023 257.60 257.60 250.00 252.00 252.00 1,208,018
Nov 13, 2023 260.00 261.20 248.40 253.00 253.00 545,984
Nov 10, 2023 262.00 262.00 252.00 261.00 261.00 548,321
Nov 9, 2023 258.00 261.80 254.50 260.80 260.80 395,689
Nov 8, 2023 255.00 261.80 253.00 258.80 258.80 648,686
Nov 7, 2023 248.00 255.80 247.80 254.80 254.80 313,782
Nov 6, 2023 250.00 257.20 249.40 249.80 249.80 372,739
Nov 3, 2023 249.80 261.60 245.60 256.00 256.00 861,948
Nov 2, 2023 239.60 250.00 239.60 248.00 248.00 805,591
Nov 1, 2023 239.00 242.41 234.36 240.00 240.00 534,267
Oct 31, 2023 232.00 241.80 229.80 239.00 239.00 568,953
Oct 30, 2023 226.80 231.02 226.80 230.00 230.00 316,322
Oct 27, 2023 229.00 232.20 226.99 230.00 230.00 592,281
Oct 26, 2023 226.00 231.00 224.80 227.00 227.00 557,268
Oct 25, 2023 228.00 230.66 225.00 227.40 227.40 408,509
Oct 24, 2023 231.00 234.42 225.20 230.00 230.00 383,502
Oct 23, 2023 225.00 231.40 223.60 230.20 230.20 575,328
Oct 20, 2023 232.20 233.00 222.60 224.20 224.20 1,012,461
Oct 19, 2023 233.00 252.33 227.00 227.20 227.20 2,987,023
Oct 18, 2023 215.00 225.00 215.00 217.00 217.00 683,744
Oct 17, 2023 210.00 219.00 210.00 218.20 218.20 548,587
Oct 16, 2023 210.80 214.80 208.40 213.20 213.20 340,901
Oct 13, 2023 216.20 217.80 209.60 211.40 211.40 736,342
Oct 12, 2023 215.20 226.40 215.20 217.20 217.20 505,680
Oct 11, 2023 220.80 223.80 218.51 221.80 221.80 509,864
Oct 10, 2023 219.20 224.49 215.80 222.40 222.40 508,051
Oct 9, 2023 223.00 229.20 213.40 216.00 216.00 604,878
Oct 6, 2023 217.00 222.60 212.80 222.60 222.60 559,687
Oct 5, 2023 213.00 217.96 215.00 215.80 215.80 536,318
Oct 4, 2023 214.40 221.80 212.00 213.00 213.00 613,949
Oct 3, 2023 225.80 225.80 216.40 217.00 217.00 909,562
Oct 2, 2023 217.80 227.00 216.50 222.40 222.40 1,563,798
Sep 29, 2023 210.60 217.20 209.60 215.40 215.40 1,435,069
Sep 28, 2023 214.60 216.20 202.80 208.40 208.40 889,251
Sep 27, 2023 219.00 220.80 209.00 213.60 213.60 1,906,544
Sep 26, 2023 219.80 223.06 215.00 215.00 215.00 701,222
Sep 25, 2023 220.20 225.60 219.60 221.20 221.20 781,904
Sep 22, 2023 219.00 224.60 217.00 217.80 217.80 208,988
Sep 21, 2023 221.40 222.00 215.40 219.20 219.20 394,838
Sep 20, 2023 217.00 224.80 217.00 220.60 220.60 604,015
Sep 19, 2023 218.40 227.00 216.40 216.40 216.40 444,586
Sep 18, 2023 221.00 222.41 217.55 218.40 218.40 470,880
Sep 15, 2023 221.40 228.40 221.36 222.00 222.00 779,215
Sep 14, 2023 222.20 227.00 217.00 226.00 226.00 1,066,863
Sep 13, 2023 220.00 222.60 220.00 221.60 221.60 188,536
Sep 12, 2023 222.00 223.20 218.80 221.40 221.40 295,715
Sep 11, 2023 220.00 225.00 220.00 221.40 221.40 321,299
Sep 8, 2023 223.00 225.22 220.49 222.00 222.00 359,336
Sep 7, 2023 223.00 226.90 220.60 222.00 222.00 325,840
Sep 6, 2023 220.60 226.16 220.60 224.00 224.00 479,018
Sep 5, 2023 220.00 225.60 220.00 224.60 224.60 333,291
Sep 4, 2023 224.40 229.00 222.40 223.20 223.20 320,398
Sep 1, 2023 230.00 230.00 223.20 224.40 224.40 237,038
Aug 31, 2023 222.00 232.20 222.00 227.40 227.40 2,010,059
Aug 30, 2023 229.60 230.20 225.00 226.20 226.20 428,373
Aug 29, 2023 223.00 229.80 223.00 228.60 228.60 867,109
Aug 25, 2023 227.80 228.40 223.00 223.00 223.00 584,893
Aug 24, 2023 226.00 237.48 226.00 228.40 228.40 395,225
Aug 23, 2023 224.00 233.20 224.00 230.00 230.00 277,766
Aug 22, 2023 230.80 230.80 224.60 225.40 225.40 355,758
Aug 21, 2023 227.80 227.80 223.80 225.00 225.00 531,413
Aug 18, 2023 228.80 229.00 221.40 227.80 227.80 523,388
Aug 17, 2023 234.00 234.00 221.17 222.40 222.40 417,640
Aug 16, 2023 229.60 231.20 226.20 229.80 229.80 367,809
Aug 15, 2023 232.00 239.60 226.20 228.60 228.60 612,458
Aug 14, 2023 240.00 240.00 228.60 232.00 232.00 349,070
Aug 11, 2023 235.80 241.80 231.00 233.20 233.20 757,525
Aug 10, 2023 235.00 240.67 231.80 236.60 236.60 518,810
Aug 9, 2023 235.20 238.20 232.00 235.00 235.00 681,497
Aug 8, 2023 240.00 241.60 234.40 236.00 236.00 746,189
Aug 7, 2023 245.20 247.40 240.00 241.20 241.20 609,962
Aug 4, 2023 244.00 248.80 243.80 245.00 245.00 334,563
Aug 3, 2023 245.00 248.79 241.70 245.00 245.00 501,105
Aug 2, 2023 250.00 251.00 239.80 243.00 243.00 2,984,624
Aug 1, 2023 253.20 254.98 249.00 252.80 252.80 1,506,280
Jul 31, 2023 250.00 254.80 250.00 251.00 251.00 384,961
Jul 28, 2023 254.40 258.20 253.20 254.00 254.00 206,446
Jul 27, 2023 255.60 263.60 253.53 260.20 260.20 409,979
Jul 26, 2023 250.20 255.60 249.97 255.00 255.00 380,844
Jul 25, 2023 251.00 255.60 249.60 250.60 250.60 990,165
Jul 24, 2023 250.20 254.50 250.08 251.20 251.20 371,047
Jul 21, 2023 260.00 260.00 250.75 252.80 252.80 1,023,255
Jul 20, 2023 260.00 263.39 250.00 254.40 254.40 1,634,621
Jul 19, 2023 265.00 269.20 258.80 262.60 262.60 569,884
Jul 18, 2023 253.00 261.00 250.53 261.00 261.00 727,621
Jul 17, 2023 245.40 255.00 245.40 251.40 251.40 853,129
Jul 14, 2023 243.40 254.11 241.45 251.40 251.40 1,756,060
Jul 13, 2023 239.80 249.00 238.41 243.40 243.40 1,020,430
Jul 12, 2023 222.20 239.40 221.79 236.20 236.20 2,914,136
Jul 11, 2023 215.80 223.01 212.40 221.20 221.20 8,187,003
Jul 10, 2023 223.00 223.00 213.20 213.80 213.80 1,972,257
Jul 7, 2023 215.60 223.20 213.00 220.00 220.00 1,232,786
Jul 6, 2023 220.40 222.40 213.00 214.00 214.00 1,020,030
Jul 5, 2023 230.00 232.00 219.00 223.40 223.40 1,390,591
Jul 4, 2023 229.60 232.80 227.40 231.80 231.80 1,187,948
Jul 3, 2023 230.80 230.80 224.00 228.20 228.20 921,818
Jun 30, 2023 234.80 234.80 228.00 229.00 229.00 1,091,177
Jun 29, 2023 237.80 237.80 228.00 228.60 228.60 982,900
Jun 28, 2023 230.00 233.40 226.20 230.80 230.80 3,230,410
Jun 27, 2023 238.60 238.60 229.00 229.00 229.00 872,837
Jun 26, 2023 235.00 239.60 232.20 235.20 235.20 831,314
Jun 23, 2023 240.00 248.60 235.00 235.00 235.00 786,558
Jun 22, 2023 4.00 Dividend
Jun 22, 2023 246.20 249.20 239.80 244.00 244.00 969,014
Jun 21, 2023 257.60 263.00 249.00 250.60 246.60 1,232,757
Jun 20, 2023 266.00 266.00 257.00 258.00 253.88 970,269
Jun 19, 2023 257.20 265.20 256.20 261.80 257.62 623,989
Jun 16, 2023 257.00 270.00 251.00 260.00 255.85 2,788,512
Jun 15, 2023 273.40 277.00 246.00 251.40 247.39 5,694,960
Jun 14, 2023 295.00 295.00 268.80 286.60 282.03 1,962,410
Jun 13, 2023 288.00 292.80 288.00 289.00 284.39 2,400,461
Jun 12, 2023 280.20 292.00 280.20 288.00 283.40 1,550,406
Jun 9, 2023 289.00 292.60 279.20 280.40 275.92 1,163,203
Jun 8, 2023 293.00 295.60 289.20 289.40 284.78 821,792
Jun 7, 2023 297.00 298.60 294.00 296.20 291.47 433,342
Jun 6, 2023 293.00 300.00 288.20 295.20 290.49 709,847
Jun 5, 2023 296.00 298.20 291.40 291.40 286.75 701,204
Jun 2, 2023 297.00 298.80 294.40 295.40 290.68 641,595
Jun 1, 2023 295.00 298.60 294.20 296.00 291.28 614,510
May 31, 2023 294.40 297.60 292.00 296.60 291.87 715,970
May 30, 2023 289.20 298.60 287.33 295.00 290.29 505,206
May 26, 2023 286.20 290.20 282.00 288.00 283.40 965,173
May 25, 2023 286.00 291.00 285.59 286.80 282.22 531,188
May 24, 2023 300.00 302.80 287.00 287.40 282.81 789,743
May 23, 2023 296.00 304.00 296.00 303.00 298.16 670,635
May 22, 2023 300.60 301.20 294.40 297.00 292.26 648,730
May 19, 2023 302.00 309.60 299.80 301.00 296.20 450,783
May 18, 2023 304.00 307.40 302.80 305.00 300.13 437,123
May 17, 2023 307.20 313.00 300.00 302.00 297.18 1,457,861
May 16, 2023 307.80 308.60 304.60 308.00 303.08 891,780
May 15, 2023 302.00 306.00 302.00 306.00 301.12 1,105,810
May 12, 2023 302.00 308.00 302.00 305.80 300.92 402,379
May 11, 2023 303.00 307.60 300.80 304.00 299.15 631,719
May 10, 2023 307.00 310.40 304.20 304.60 299.74 586,229
May 9, 2023 314.00 319.80 310.00 312.20 307.22 389,145
May 5, 2023 314.00 321.05 311.44 317.40 312.33 584,517
May 4, 2023 329.60 329.60 306.00 311.80 306.82 8,843,841
May 3, 2023 322.00 330.52 320.00 327.20 321.98 671,434
May 2, 2023 320.00 329.80 320.00 320.80 315.68 819,503
Apr 28, 2023 328.00 332.20 323.80 325.60 320.40 630,104
Apr 27, 2023 319.00 327.60 315.00 327.00 321.78 672,778
Apr 26, 2023 317.60 323.00 313.00 320.00 314.89 511,798

Related Tickers

LTG.L Learning Technologies Group plc
74.70
+0.54%
 
DOTD.L dotdigital Group Plc
93.00
-2.72%
 
SAAS.L Microlise Group plc
166.50
0.00%
 
IDOX.L IDOX plc
65.00
+1.25%
 
TRST.L Trustpilot Group plc
192.80
+2.01%
 
KNOS.L Kainos Group plc
950.00
+2.26%
 
NCC.L NCC Group plc
134.40
+5.16%
 
ARC.L Arcontech Group plc
105.00
-1.41%
 
GHT.L Gresham Technologies plc
163.00
0.00%
 
ACSO.L accesso Technology Group plc
636.00
+1.27%