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 |
| Nov 09, 2023 | £259.30 | £261.80 | £255.60 | £260.80 | 351 517 |
| Nov 08, 2023 | £255.00 | £261.80 | £253.00 | £258.80 | 439 969 |
| Nov 07, 2023 | £248.00 | £255.80 | £247.80 | £254.80 | 294 840 |
| Nov 06, 2023 | £250.00 | £257.20 | £249.40 | £249.80 | 317 703 |
| Nov 03, 2023 | £245.60 | £261.60 | £245.60 | £256.00 | 885 846 |
| Nov 02, 2023 | £239.60 | £250.00 | £239.60 | £248.00 | 823 432 |
| Nov 01, 2023 | £236.81 | £242.41 | £234.36 | £240.00 | 449 584 |
| Oct 31, 2023 | £229.92 | £241.80 | £229.80 | £239.00 | 585 887 |
| Oct 30, 2023 | £226.80 | £231.02 | £226.80 | £230.00 | 249 211 |
| Oct 27, 2023 | £226.99 | £232.20 | £226.99 | £230.00 | 246 126 |
| Oct 26, 2023 | £226.00 | £231.00 | £224.80 | £227.00 | 401 084 |
| Oct 25, 2023 | £228.00 | £230.66 | £225.00 | £227.40 | 332 600 |
| Oct 24, 2023 | £231.00 | £234.42 | £225.20 | £230.00 | 308 756 |
| Oct 23, 2023 | £225.00 | £231.40 | £223.60 | £230.20 | 488 872 |
| Oct 20, 2023 | £232.20 | £233.00 | £222.60 | £224.20 | 937 300 |
| Oct 19, 2023 | £233.00 | £252.33 | £227.00 | £227.20 | 2 530 148 |
| Oct 18, 2023 | £215.00 | £225.00 | £215.00 | £217.00 | 507 268 |
| Oct 17, 2023 | £210.00 | £219.00 | £210.00 | £218.20 | 552 746 |
| Oct 16, 2023 | £210.80 | £214.80 | £208.40 | £213.20 | 283 818 |
| Oct 13, 2023 | £216.20 | £217.80 | £209.60 | £211.40 | 659 447 |
| Oct 12, 2023 | £215.20 | £226.40 | £215.20 | £217.20 | 443 862 |
| Oct 11, 2023 | £220.80 | £223.80 | £218.51 | £221.80 | 440 277 |
| Oct 10, 2023 | £219.20 | £224.49 | £215.80 | £222.40 | 526 448 |
| Oct 09, 2023 | £223.00 | £229.20 | £213.40 | £216.00 | 514 097 |
| Oct 06, 2023 | £212.80 | £222.60 | £212.80 | £222.60 | 611 299 |
