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 |
| Feb 10, 2016 | £257.25 | £258.25 | £256.75 | £258.00 | 1 103 422 |
| Feb 09, 2016 | £260.00 | £260.00 | £255.75 | £256.50 | 512 583 |
| Feb 08, 2016 | £260.00 | £260.00 | £250.00 | £257.00 | 223 024 |
| Feb 05, 2016 | £250.00 | £257.25 | £250.00 | £256.00 | 60 729 |
| Feb 04, 2016 | £255.00 | £259.00 | £255.00 | £257.00 | 130 864 |
| Feb 03, 2016 | £250.00 | £251.25 | £250.00 | £250.00 | 45 788 |
| Feb 02, 2016 | £250.00 | £251.50 | £249.00 | £250.75 | 119 021 |
| Feb 01, 2016 | £250.75 | £250.75 | £250.50 | £250.50 | 26 849 |
| Jan 29, 2016 | £250.00 | £254.00 | £250.00 | £253.00 | 54 581 |
| Jan 28, 2016 | £250.00 | £255.00 | £248.75 | £255.00 | 77 560 |
| Jan 27, 2016 | £244.00 | £248.00 | £244.00 | £245.25 | 1 241 408 |
| Jan 26, 2016 | £247.25 | £247.25 | £230.00 | £240.00 | 265 017 |
| Jan 25, 2016 | £248.25 | £252.00 | £247.00 | £247.00 | 52 815 |
| Jan 22, 2016 | £249.75 | £250.00 | £247.25 | £248.00 | 97 746 |
| Jan 21, 2016 | £247.25 | £248.00 | £247.00 | £248.00 | 233 196 |
| Jan 20, 2016 | £256.00 | £256.25 | £236.25 | £243.38 | 252 983 |
| Jan 19, 2016 | £258.25 | £260.25 | £256.00 | £256.25 | 62 705 |
| Jan 18, 2016 | £271.00 | £271.00 | £258.00 | £258.00 | 419 708 |
| Jan 15, 2016 | £273.00 | £273.75 | £273.00 | £273.75 | 51 825 |
| Jan 14, 2016 | £277.25 | £277.25 | £274.00 | £274.00 | 80 944 |
| Jan 13, 2016 | £283.25 | £283.50 | £279.00 | £280.00 | 59 895 |
| Jan 12, 2016 | £280.75 | £285.25 | £279.25 | £280.75 | 160 958 |
| Jan 11, 2016 | £277.00 | £283.63 | £277.00 | £283.63 | 227 720 |
| Jan 08, 2016 | £274.75 | £276.75 | £271.00 | £276.75 | 182 113 |
| Jan 07, 2016 | £273.00 | £273.25 | £271.25 | £273.25 | 69 971 |
