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 |
| 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 |
| Mar 20, 2024 | £265.00 | £267.60 | £262.00 | £262.00 | 839 116 |
| Mar 19, 2024 | £263.00 | £267.80 | £258.80 | £266.40 | 1 204 795 |
| Mar 18, 2024 | £265.80 | £265.80 | £262.00 | £264.60 | 742 665 |
| Mar 15, 2024 | £270.00 | £270.00 | £263.20 | £263.20 | 785 357 |
| Mar 14, 2024 | £275.00 | £275.00 | £266.80 | £267.80 | 469 390 |
| Mar 13, 2024 | £275.00 | £279.80 | £271.78 | £271.80 | 502 924 |
| Mar 12, 2024 | £271.40 | £280.40 | £270.00 | £277.60 | 845 424 |
| Mar 11, 2024 | £269.80 | £271.80 | £264.43 | £271.40 | 375 329 |
| Mar 08, 2024 | £263.20 | £269.77 | £259.80 | £266.00 | 13 757 261 |
| Mar 07, 2024 | £262.60 | £262.60 | £262.60 | £262.60 | 0 |
| Mar 06, 2024 | £264.16 | £270.00 | £260.80 | £262.60 | 385 980 |
| Mar 05, 2024 | £269.00 | £269.80 | £261.20 | £263.40 | 736 066 |
| Mar 04, 2024 | £286.40 | £287.00 | £266.80 | £270.60 | 2 855 428 |
| Mar 01, 2024 | £277.20 | £287.80 | £277.20 | £286.80 | 191 196 |
| Feb 29, 2024 | £281.20 | £286.20 | £277.64 | £283.80 | 553 222 |
| Feb 28, 2024 | £284.60 | £284.60 | £275.60 | £278.80 | 745 504 |
