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 |
| Dec 14, 2023 | £250.00 | £265.45 | £250.00 | £260.00 | 675 714 |
| Dec 13, 2023 | £250.00 | £253.00 | £247.00 | £250.60 | 207 217 |
| Dec 12, 2023 | £250.00 | £250.00 | £245.40 | £246.40 | 311 068 |
| Dec 11, 2023 | £247.80 | £248.80 | £242.00 | £247.00 | 768 499 |
| Dec 08, 2023 | £243.80 | £246.00 | £237.40 | £243.00 | 445 218 |
| Dec 07, 2023 | £250.00 | £250.00 | £237.00 | £240.00 | 476 835 |
| Dec 06, 2023 | £240.00 | £248.40 | £238.40 | £244.20 | 512 707 |
| Dec 05, 2023 | £232.00 | £242.00 | £232.00 | £238.00 | 341 698 |
| Dec 04, 2023 | £229.00 | £239.60 | £229.00 | £234.80 | 316 858 |
| Dec 01, 2023 | £236.00 | £236.00 | £228.00 | £232.20 | 1 051 309 |
| Nov 30, 2023 | £242.30 | £244.00 | £227.20 | £231.40 | 1 327 563 |
| Nov 29, 2023 | £248.00 | £253.00 | £239.40 | £239.40 | 467 142 |
| Nov 28, 2023 | £250.00 | £254.96 | £236.00 | £247.00 | 1 391 220 |
| Nov 27, 2023 | £253.00 | £253.00 | £253.00 | £253.00 | 0 |
| Nov 24, 2023 | £252.85 | £254.00 | £249.20 | £253.00 | 223 793 |
| Nov 23, 2023 | £252.00 | £253.60 | £248.60 | £253.00 | 201 410 |
| Nov 22, 2023 | £251.76 | £257.80 | £251.40 | £252.00 | 380 313 |
| Nov 21, 2023 | £267.80 | £267.80 | £252.20 | £253.80 | 379 794 |
| Nov 20, 2023 | £264.00 | £269.80 | £261.80 | £263.60 | 303 716 |
| Nov 17, 2023 | £258.80 | £266.00 | £256.20 | £264.00 | 277 421 |
| Nov 16, 2023 | £268.80 | £268.80 | £256.20 | £258.00 | 816 105 |
| Nov 15, 2023 | £255.20 | £267.20 | £252.00 | £260.00 | 880 457 |
| Nov 14, 2023 | £257.60 | £257.60 | £250.00 | £252.00 | 1 184 610 |
| Nov 13, 2023 | £260.00 | £261.20 | £248.40 | £253.00 | 492 087 |
| Nov 10, 2023 | £262.00 | £262.00 | £252.00 | £261.00 | 488 554 |
