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 |
| Oct 05, 2023 | £213.00 | £213.00 | £213.00 | £213.00 | 0 |
| Oct 04, 2023 | £214.40 | £221.80 | £212.00 | £213.00 | 636 637 |
| Oct 03, 2023 | £225.80 | £225.80 | £216.40 | £217.00 | 842 250 |
| Oct 02, 2023 | £215.40 | £215.40 | £215.40 | £215.40 | 0 |
| Sep 29, 2023 | £211.20 | £217.20 | £209.60 | £215.40 | 1 319 293 |
| Sep 28, 2023 | £215.43 | £216.20 | £202.80 | £208.40 | 868 659 |
| Sep 27, 2023 | £219.00 | £220.80 | £209.00 | £213.60 | 1 793 080 |
| Sep 26, 2023 | £219.80 | £223.06 | £215.00 | £215.00 | 579 547 |
| Sep 25, 2023 | £220.20 | £225.60 | £219.60 | £221.20 | 667 148 |
| Sep 22, 2023 | £224.60 | £224.60 | £217.00 | £217.80 | 182 570 |
| Sep 21, 2023 | £221.40 | £222.00 | £215.40 | £219.20 | 394 838 |
| Sep 20, 2023 | £217.00 | £224.80 | £217.00 | £220.60 | 604 015 |
| Sep 19, 2023 | £218.40 | £227.00 | £216.40 | £216.40 | 444 586 |
| Sep 18, 2023 | £221.00 | £222.41 | £217.55 | £218.40 | 470 880 |
| Sep 15, 2023 | £221.40 | £228.40 | £221.36 | £222.00 | 662 048 |
| Sep 14, 2023 | £223.67 | £227.00 | £217.00 | £226.00 | 1 051 485 |
| Sep 13, 2023 | £220.00 | £222.60 | £220.00 | £221.60 | 178 630 |
| Sep 12, 2023 | £222.00 | £223.20 | £218.80 | £221.40 | 313 199 |
| Sep 11, 2023 | £220.00 | £225.00 | £220.00 | £221.40 | 354 503 |
| Sep 08, 2023 | £224.40 | £225.22 | £220.49 | £222.00 | 390 900 |
| Sep 07, 2023 | £224.00 | £224.00 | £224.00 | £224.00 | 0 |
| Sep 06, 2023 | £220.60 | £226.16 | £220.60 | £224.00 | 420 931 |
| Sep 05, 2023 | £220.00 | £225.60 | £220.00 | £224.60 | 309 907 |
| Sep 04, 2023 | £222.91 | £229.00 | £222.40 | £223.20 | 378 611 |
| Sep 01, 2023 | £230.00 | £230.00 | £223.20 | £224.40 | 192 232 |
