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 |
| Jul 26, 2023 | £250.20 | £255.60 | £249.97 | £255.00 | 380 844 |
| Jul 25, 2023 | £255.60 | £255.60 | £249.60 | £250.60 | 559 423 |
| Jul 24, 2023 | £250.73 | £254.50 | £250.08 | £251.20 | 341 114 |
| Jul 21, 2023 | £260.00 | £260.00 | £250.75 | £252.80 | 685 879 |
| Jul 20, 2023 | £260.00 | £263.40 | £250.00 | £254.40 | 1 328 923 |
| Jul 19, 2023 | £265.00 | £269.20 | £258.80 | £262.60 | 487 945 |
| Jul 18, 2023 | £253.00 | £261.00 | £250.53 | £261.00 | 840 116 |
| Jul 17, 2023 | £245.40 | £255.00 | £245.40 | £251.40 | 768 085 |
| Jul 14, 2023 | £241.45 | £254.11 | £241.45 | £251.40 | 1 588 429 |
| Jul 13, 2023 | £239.80 | £249.00 | £238.41 | £243.40 | 875 563 |
| Jul 12, 2023 | £223.40 | £239.40 | £221.79 | £236.20 | 2 496 380 |
| Jul 11, 2023 | £215.80 | £223.01 | £212.40 | £221.20 | 8 131 144 |
| Jul 10, 2023 | £214.00 | £214.00 | £214.00 | £214.00 | 0 |
| Jul 07, 2023 | £214.00 | £214.00 | £214.00 | £214.00 | 0 |
| Jul 06, 2023 | £219.40 | £222.40 | £213.00 | £214.00 | 931 479 |
| Jul 05, 2023 | £232.00 | £232.00 | £219.00 | £223.40 | 1 512 446 |
| Jul 04, 2023 | £229.60 | £232.80 | £227.40 | £231.80 | 1 015 209 |
| Jul 03, 2023 | £229.00 | £229.00 | £229.00 | £229.00 | 0 |
| Jun 30, 2023 | £234.80 | £234.80 | £228.00 | £229.00 | 1 050 667 |
| Jun 29, 2023 | £237.80 | £237.80 | £228.00 | £228.60 | 921 426 |
| Jun 28, 2023 | £230.00 | £233.40 | £226.20 | £230.80 | 2 960 959 |
| Jun 27, 2023 | £238.60 | £238.60 | £229.00 | £229.00 | 960 098 |
| Jun 26, 2023 | £239.60 | £239.60 | £232.20 | £235.20 | 781 673 |
| Jun 23, 2023 | £240.00 | £248.60 | £235.00 | £235.00 | 899 416 |
| Jun 22, 2023 | £246.20 | £249.20 | £239.80 | £244.00 | 876 610 |
