XLON:GBG
GB Group plc Stock Price (Quote)
£319.00
+9.60 (+3.10%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £244.40 | £320.20 | Friday, 10th May 2024 GBG.L stock ended at £319.00. This is 3.10% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.45% from a day low at £309.52 to a day high of £320.20. |
| 90 days | £244.40 | £320.20 | |
| 52 weeks | £202.80 | £320.20 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | £257.60 | £263.00 | £249.00 | £250.60 | 1 228 261 |
| Jun 20, 2023 | £266.00 | £266.00 | £257.00 | £258.00 | 999 870 |
| Jun 19, 2023 | £257.20 | £265.20 | £256.20 | £261.80 | 763 883 |
| Jun 16, 2023 | £257.00 | £270.00 | £251.00 | £260.00 | 2 305 389 |
| Jun 15, 2023 | £273.40 | £277.00 | £246.00 | £251.40 | 5 244 233 |
| Jun 14, 2023 | £295.00 | £295.00 | £268.80 | £286.60 | 1 524 799 |
| Jun 13, 2023 | £290.00 | £292.80 | £288.00 | £289.00 | 2 367 092 |
| Jun 12, 2023 | £280.20 | £292.00 | £280.20 | £288.00 | 1 390 570 |
| Jun 09, 2023 | £289.00 | £292.60 | £279.20 | £280.40 | 1 023 292 |
| Jun 08, 2023 | £293.00 | £295.60 | £289.20 | £289.40 | 747 316 |
| Jun 07, 2023 | £297.00 | £298.60 | £294.00 | £296.20 | 487 752 |
| Jun 06, 2023 | £300.00 | £300.00 | £288.20 | £295.20 | 688 168 |
| Jun 05, 2023 | £296.00 | £298.20 | £291.40 | £291.40 | 720 579 |
| Jun 02, 2023 | £297.00 | £298.80 | £294.40 | £295.40 | 707 520 |
| Jun 01, 2023 | £297.00 | £298.60 | £294.20 | £296.00 | 769 958 |
| May 31, 2023 | £294.40 | £297.60 | £292.00 | £296.60 | 642 449 |
| May 30, 2023 | £288.54 | £298.60 | £287.33 | £295.00 | 569 805 |
| May 26, 2023 | £287.57 | £290.20 | £282.00 | £288.00 | 900 999 |
| May 25, 2023 | £290.00 | £291.00 | £285.59 | £286.80 | 485 631 |
| May 24, 2023 | £302.80 | £302.80 | £287.00 | £287.40 | 862 829 |
| May 23, 2023 | £296.00 | £304.00 | £296.00 | £303.00 | 657 750 |
| May 22, 2023 | £300.60 | £301.20 | £294.40 | £297.00 | 554 975 |
| May 19, 2023 | £302.00 | £309.60 | £299.80 | £301.00 | 393 639 |
| May 18, 2023 | £304.00 | £307.40 | £302.80 | £305.00 | 433 470 |
| May 17, 2023 | £308.00 | £308.00 | £308.00 | £308.00 | 0 |
