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 |
| Jan 23, 2024 | £266.00 | £272.80 | £264.00 | £265.00 | 323 080 |
| Jan 22, 2024 | £263.00 | £267.60 | £260.09 | £266.20 | 264 186 |
| Jan 19, 2024 | £264.00 | £267.00 | £258.00 | £259.20 | 429 815 |
| Jan 18, 2024 | £264.00 | £265.80 | £261.96 | £264.00 | 1 107 315 |
| Jan 17, 2024 | £264.60 | £269.80 | £258.00 | £262.00 | 433 336 |
| Jan 16, 2024 | £265.00 | £274.80 | £261.60 | £269.40 | 338 538 |
| Jan 15, 2024 | £272.00 | £276.60 | £265.20 | £267.60 | 435 828 |
| Jan 12, 2024 | £271.00 | £277.22 | £271.00 | £274.20 | 362 031 |
| Jan 11, 2024 | £280.00 | £281.40 | £270.00 | £270.40 | 519 328 |
| Jan 10, 2024 | £271.40 | £282.00 | £271.40 | £278.60 | 1 306 837 |
| Jan 09, 2024 | £275.00 | £287.00 | £274.69 | £278.80 | 570 689 |
| Jan 08, 2024 | £274.80 | £274.80 | £265.00 | £273.00 | 314 460 |
| Jan 05, 2024 | £264.00 | £272.00 | £264.00 | £267.20 | 364 061 |
| Jan 04, 2024 | £273.80 | £273.80 | £262.40 | £267.00 | 291 802 |
| Jan 03, 2024 | £270.60 | £276.40 | £265.00 | £267.60 | 300 159 |
| Jan 02, 2024 | £280.00 | £280.00 | £270.20 | £271.20 | 174 998 |
| Dec 29, 2023 | £274.20 | £280.20 | £274.00 | £274.00 | 127 835 |
| Dec 28, 2023 | £277.40 | £277.40 | £277.40 | £277.40 | 0 |
| Dec 27, 2023 | £271.00 | £283.00 | £271.00 | £283.00 | 86 871 |
| Dec 22, 2023 | £279.80 | £280.45 | £275.36 | £277.40 | 88 156 |
| Dec 21, 2023 | £278.00 | £278.00 | £278.00 | £278.00 | 0 |
| Dec 20, 2023 | £275.20 | £278.00 | £269.80 | £278.00 | 609 535 |
| Dec 19, 2023 | £270.00 | £272.60 | £264.80 | £267.00 | 219 411 |
| Dec 18, 2023 | £267.00 | £267.20 | £259.40 | £264.20 | 1 575 178 |
| Dec 15, 2023 | £260.00 | £266.80 | £259.80 | £261.60 | 783 025 |
