XLON:GBG
GB Group plc Stock Price (Quote)
£288.00
-2.20 (-0.758%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £244.40 | £305.00 | Friday, 26th Apr 2024 GBG.L stock ended at £288.00. This is 0.758% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.98% from a day low at £285.20 to a day high of £299.40. |
| 90 days | £244.40 | £305.00 | |
| 52 weeks | £202.80 | £332.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £289.00 | £299.40 | £285.20 | £288.00 | 694 506 |
| Apr 25, 2024 | £305.00 | £305.00 | £288.60 | £290.20 | 445 587 |
| Apr 24, 2024 | £291.80 | £304.24 | £291.80 | £302.60 | 1 318 097 |
| Apr 23, 2024 | £285.00 | £303.98 | £283.20 | £301.00 | 2 848 538 |
| Apr 22, 2024 | £254.80 | £260.00 | £254.80 | £258.80 | 540 219 |
| Apr 19, 2024 | £249.00 | £256.60 | £245.20 | £253.00 | 461 128 |
| Apr 18, 2024 | £254.76 | £255.60 | £246.20 | £250.00 | 454 864 |
| Apr 17, 2024 | £251.00 | £253.19 | £244.40 | £249.80 | 327 927 |
| Apr 16, 2024 | £261.00 | £262.50 | £250.00 | £251.40 | 616 012 |
| Apr 15, 2024 | £263.00 | £268.40 | £262.20 | £264.80 | 1 662 643 |
| Apr 12, 2024 | £268.60 | £273.60 | £265.00 | £265.20 | 1 032 348 |
| Apr 11, 2024 | £268.40 | £268.40 | £261.80 | £267.00 | 536 083 |
| Apr 10, 2024 | £264.00 | £268.80 | £258.40 | £261.80 | 513 472 |
| Apr 09, 2024 | £267.80 | £267.80 | £262.80 | £262.80 | 972 412 |
| Apr 08, 2024 | £262.40 | £267.00 | £262.00 | £266.40 | 194 585 |
| Apr 05, 2024 | £260.00 | £265.00 | £259.00 | £263.40 | 368 841 |
| Apr 04, 2024 | £263.60 | £266.40 | £260.80 | £265.00 | 261 507 |
| Apr 03, 2024 | £267.60 | £267.60 | £260.80 | £264.20 | 474 580 |
| Apr 02, 2024 | £268.00 | £268.00 | £268.00 | £268.00 | 0 |
| Mar 28, 2024 | £268.00 | £268.00 | £268.00 | £268.00 | 0 |
| Mar 27, 2024 | £264.00 | £270.80 | £262.60 | £268.00 | 1 243 692 |
| Mar 26, 2024 | £267.00 | £272.20 | £263.44 | £266.40 | 419 364 |
| Mar 25, 2024 | £264.00 | £268.20 | £261.60 | £267.00 | 443 955 |
| Mar 22, 2024 | £265.49 | £268.80 | £263.20 | £267.00 | 326 672 |
| Mar 21, 2024 | £260.00 | £269.80 | £260.00 | £266.00 | 944 051 |
