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 |
| Aug 31, 2023 | £222.00 | £232.20 | £222.00 | £227.40 | 1 767 705 |
| Aug 30, 2023 | £223.00 | £223.00 | £223.00 | £223.00 | 0 |
| Aug 29, 2023 | £223.00 | £229.80 | £223.00 | £228.60 | 625 117 |
| Aug 25, 2023 | £225.19 | £228.40 | £223.00 | £223.00 | 543 169 |
| Aug 24, 2023 | £226.00 | £237.48 | £226.00 | £228.40 | 395 225 |
| Aug 23, 2023 | £224.00 | £233.20 | £224.00 | £230.00 | 277 766 |
| Aug 22, 2023 | £230.80 | £230.80 | £224.60 | £225.40 | 355 758 |
| Aug 21, 2023 | £227.80 | £227.80 | £223.80 | £225.00 | 531 413 |
| Aug 18, 2023 | £228.80 | £229.00 | £221.40 | £227.80 | 523 388 |
| Aug 17, 2023 | £234.00 | £234.00 | £221.17 | £222.40 | 417 640 |
| Aug 16, 2023 | £229.60 | £231.20 | £226.20 | £229.80 | 367 809 |
| Aug 15, 2023 | £232.00 | £239.60 | £226.20 | £228.60 | 612 458 |
| Aug 14, 2023 | £240.00 | £240.00 | £228.60 | £232.00 | 349 070 |
| Aug 11, 2023 | £235.80 | £241.80 | £231.00 | £233.20 | 757 525 |
| Aug 10, 2023 | £235.00 | £240.67 | £231.80 | £236.60 | 518 810 |
| Aug 09, 2023 | £235.20 | £238.20 | £232.00 | £235.00 | 681 497 |
| Aug 08, 2023 | £240.00 | £241.60 | £234.40 | £236.00 | 746 189 |
| Aug 07, 2023 | £245.20 | £247.40 | £240.00 | £241.20 | 609 962 |
| Aug 04, 2023 | £244.00 | £248.80 | £243.80 | £245.00 | 334 563 |
| Aug 03, 2023 | £245.00 | £248.79 | £241.70 | £245.00 | 501 105 |
| Aug 02, 2023 | £250.00 | £251.00 | £239.80 | £243.00 | 2 984 624 |
| Aug 01, 2023 | £253.20 | £254.98 | £249.00 | £252.80 | 1 506 280 |
| Jul 31, 2023 | £250.00 | £254.80 | £250.00 | £251.00 | 384 961 |
| Jul 28, 2023 | £254.40 | £258.20 | £253.20 | £254.00 | 206 446 |
| Jul 27, 2023 | £255.60 | £263.60 | £253.53 | £260.20 | 409 979 |
