Want to see GB:GBG full AI Analyst Report?
GB Group plc (GBG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 160.00 | 164.60 | 158.60 | 163.80 | 163.80 | +2.12% | 570,745 | 0.31 |
| Oct 30, 2026 | 160.20 | 164.20 | 159.00 | 160.40 | 160.40 | -0.74% | 1,148,593 | 0.62 |
| Oct 29, 2026 | 159.00 | 164.20 | 159.00 | 161.60 | 161.60 | +0.25% | 617,519 | 0.33 |
| Oct 28, 2026 | 163.80 | 163.80 | 159.00 | 161.20 | 161.20 | +0.12% | 760,796 | 0.41 |
| Oct 27, 2026 | 159.20 | 161.40 | 158.40 | 161.00 | 161.00 | +0.12% | 1,175,516 | 0.64 |
| Oct 26, 2026 | 160.00 | 162.60 | 155.20 | 160.80 | 160.80 | +3.74% | 1,407,788 | 0.73 |
| Oct 23, 2026 | 152.80 | 157.00 | 150.20 | 155.00 | 155.00 | -0.64% | 1,347,427 | 0.68 |
| Oct 22, 2026 | 157.00 | 158.00 | 152.80 | 156.00 | 156.00 | +0.65% | 867,780 | 0.42 |
| Oct 21, 2026 | 152.80 | 156.20 | 152.80 | 155.00 | 155.00 | -1.27% | 1,872,146 | 0.91 |
| Oct 20, 2026 | 154.20 | 160.68 | 150.00 | 157.00 | 157.00 | -0.63% | 2,462,122 | 1.22 |
| Oct 19, 2026 | 157.00 | 160.00 | 155.20 | 158.00 | 158.00 | +1.15% | 943,146 | 0.46 |
| Oct 16, 2026 | 154.20 | 159.00 | 154.00 | 156.20 | 156.20 | +0.77% | 1,077,662 | 0.52 |
| Oct 15, 2026 | 147.00 | 155.20 | 147.00 | 155.00 | 155.00 | +1.97% | 3,246,025 | 1.60 |
| Oct 14, 2026 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | +0.66% | 720,216 | 0.36 |
| Oct 13, 2026 | 153.00 | 154.00 | 149.40 | 151.00 | 151.00 | -0.40% | 1,082,256 | 0.54 |
| Oct 12, 2026 | 152.00 | 152.80 | 148.60 | 151.60 | 151.60 | +0.93% | 829,050 | 0.41 |
| Oct 09, 2026 | 149.00 | 151.40 | 143.60 | 150.20 | 150.20 | +3.87% | 872,974 | 0.42 |
| Oct 08, 2026 | 142.20 | 146.20 | 141.80 | 144.60 | 144.60 | +1.26% | 817,273 | 0.39 |
| Oct 07, 2026 | 143.00 | 145.80 | 142.00 | 142.80 | 142.80 | -1.52% | 777,518 | 0.36 |
| Oct 06, 2026 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -1.23% | 773,703 | 0.36 |
| Oct 05, 2026 | 144.00 | 147.60 | 144.00 | 146.80 | 146.80 | +1.38% | 688,428 | 0.32 |
| Oct 02, 2026 | 150.00 | 150.00 | 144.60 | 144.80 | 144.80 | -0.69% | 773,676 | 0.36 |
| Oct 01, 2026 | 147.80 | 151.40 | 145.80 | 145.80 | 145.80 | -2.67% | 3,203,538 | 1.48 |
| Sep 30, 2026 | 148.80 | 149.80 | 145.40 | 149.80 | 149.80 | +2.60% | 1,078,264 | 0.49 |
| Sep 29, 2026 | 153.00 | 153.00 | 145.40 | 146.00 | 146.00 | -0.95% | 650,030 | 0.30 |
| Sep 28, 2026 | 146.00 | 149.00 | 145.71 | 147.40 | 147.40 | +0.41% | 603,862 | 0.27 |
| Sep 25, 2026 | 146.00 | 148.40 | 146.00 | 146.80 | 146.80 | +0.27% | 1,682,579 | 0.76 |
| Sep 24, 2026 | 153.00 | 153.00 | 146.20 | 146.40 | 146.40 | -1.21% | 1,343,180 | 0.59 |
| Sep 23, 2026 | 153.00 | 153.00 | 148.00 | 148.20 | 148.20 | -0.13% | 1,741,496 | 0.76 |
| Sep 22, 2026 | 149.00 | 154.00 | 148.40 | 148.40 | 148.40 | -1.20% | 924,317 | 0.40 |
| Sep 21, 2026 | 148.00 | 153.20 | 148.00 | 150.20 | 150.20 | +0.54% | 663,699 | 0.29 |
| Sep 18, 2026 | 154.20 | 158.80 | 149.40 | 149.40 | 149.40 | -4.48% | 7,033,667 | 3.09 |
| Sep 17, 2026 | 153.00 | 161.40 | 153.00 | 156.40 | 156.40 | -1.76% | 1,041,241 | 0.45 |
| Sep 16, 2026 | 153.00 | 160.60 | 150.60 | 159.20 | 159.20 | +5.57% | 2,000,038 | 0.85 |
| Sep 15, 2026 | 157.00 | 157.00 | 149.40 | 150.80 | 150.80 | -2.58% | 815,302 | 0.34 |
| Sep 14, 2026 | 152.00 | 155.00 | 151.60 | 154.80 | 154.80 | +1.84% | 2,700,221 | 1.13 |
| Sep 11, 2026 | 153.00 | 153.00 | 148.15 | 152.00 | 152.00 | +1.47% | 687,685 | 0.28 |
| Sep 10, 2026 | 153.00 | 153.00 | 148.00 | 149.80 | 149.80 | -1.06% | 959,083 | 0.39 |
| Sep 09, 2026 | 153.20 | 157.38 | 147.40 | 151.40 | 151.40 | -1.94% | 2,200,322 | 0.89 |
| Sep 08, 2026 | 161.00 | 161.00 | 153.00 | 154.40 | 154.40 | -1.78% | 1,015,314 | 0.40 |
| Sep 07, 2026 | 161.00 | 162.00 | 156.00 | 157.20 | 157.20 | -1.38% | 1,342,159 | 0.53 |
| Sep 04, 2026 | 161.80 | 163.00 | 157.40 | 159.40 | 159.40 | -0.62% | 1,449,428 | 0.57 |
| Sep 03, 2026 | 152.00 | 161.80 | 152.00 | 160.40 | 160.40 | +3.89% | 1,381,473 | 0.54 |
| Sep 02, 2026 | 155.00 | 159.07 | 151.00 | 154.40 | 154.40 | -3.62% | 2,137,098 | 0.83 |
| Sep 01, 2026 | 163.00 | 165.60 | 159.60 | 160.20 | 160.20 | -1.23% | 5,194,356 | 2.05 |
| Aug 31, 2026 | 162.20 | 162.40 | 162.00 | 162.20 | 162.20 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 162.00 | 162.60 | 159.00 | 162.20 | 162.20 | +2.27% | 1,948,252 | 0.70 |
| Aug 27, 2026 | 158.00 | 159.80 | 154.40 | 158.60 | 158.60 | +2.59% | 1,515,049 | 0.55 |
| Aug 26, 2026 | 158.40 | 158.40 | 151.40 | 154.60 | 154.60 | -0.13% | 2,582,716 | 0.94 |
| Aug 25, 2026 | 157.00 | 157.80 | 154.80 | 154.80 | 154.80 | -0.39% | 1,338,790 | 0.49 |
