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 |
| Feb 27, 2024 | £282.96 | £284.60 | £276.20 | £284.20 | 688 476 |
| Feb 26, 2024 | £285.40 | £290.40 | £280.80 | £280.80 | 609 304 |
| Feb 23, 2024 | £286.86 | £293.60 | £284.60 | £288.40 | 577 621 |
| Feb 22, 2024 | £278.60 | £291.40 | £278.60 | £291.40 | 281 656 |
| Feb 21, 2024 | £285.20 | £285.20 | £276.40 | £280.60 | 873 417 |
| Feb 20, 2024 | £280.20 | £284.00 | £275.60 | £278.40 | 507 625 |
| Feb 19, 2024 | £285.48 | £288.40 | £282.80 | £285.20 | 377 197 |
| Feb 16, 2024 | £292.40 | £293.00 | £283.80 | £288.00 | 323 849 |
| Feb 15, 2024 | £286.80 | £287.80 | £283.00 | £286.20 | 510 511 |
| Feb 14, 2024 | £283.00 | £287.40 | £282.60 | £285.80 | 223 789 |
| Feb 13, 2024 | £287.00 | £290.00 | £281.00 | £284.40 | 333 623 |
| Feb 12, 2024 | £288.40 | £292.00 | £285.00 | £287.40 | 441 187 |
| Feb 09, 2024 | £285.00 | £286.00 | £280.20 | £286.00 | 1 499 762 |
| Feb 08, 2024 | £273.00 | £282.40 | £273.00 | £281.40 | 976 269 |
| Feb 07, 2024 | £276.90 | £279.00 | £267.80 | £269.80 | 881 961 |
| Feb 06, 2024 | £280.20 | £284.40 | £274.00 | £277.80 | 384 301 |
| Feb 05, 2024 | £283.40 | £292.80 | £280.20 | £280.20 | 652 311 |
| Feb 02, 2024 | £280.00 | £293.40 | £280.00 | £292.40 | 505 920 |
| Feb 01, 2024 | £285.00 | £288.80 | £278.60 | £284.00 | 282 884 |
| Jan 31, 2024 | £285.00 | £285.00 | £276.89 | £281.80 | 678 271 |
| Jan 30, 2024 | £279.80 | £287.00 | £277.20 | £280.40 | 1 246 442 |
| Jan 29, 2024 | £279.00 | £280.59 | £271.40 | £280.00 | 440 669 |
| Jan 26, 2024 | £270.00 | £275.20 | £268.20 | £272.20 | 207 917 |
| Jan 25, 2024 | £271.80 | £280.15 | £271.20 | £273.60 | 396 636 |
| Jan 24, 2024 | £263.00 | £275.00 | £263.00 | £274.40 | 1 332 460 |
