GB Group plc (GBG.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 237.00 | 239.50 | 232.50 | 237.50 | +2.81% | 932,246 |
| 2026-08-06 | 235.00 | 235.00 | 229.50 | 231.00 | +0.00% | 599,322 |
| 2026-08-05 | 230.00 | 233.50 | 226.50 | 231.00 | +1.76% | 1,378,142 |
| 2026-08-04 | 225.00 | 228.00 | 220.50 | 227.00 | +2.48% | 729,178 |
| 2026-08-03 | 223.50 | 226.50 | 220.86 | 221.50 | +0.23% | 993,857 |
| 2026-07-31 | 226.00 | 227.00 | 220.50 | 221.00 | -0.90% | 872,448 |
| 2026-07-30 | 225.00 | 231.00 | 223.00 | 223.00 | -2.19% | 1,358,946 |
| 2026-07-29 | 228.50 | 232.00 | 225.00 | 228.00 | +0.66% | 6,371,413 |
| 2026-07-28 | 223.00 | 227.00 | 219.50 | 226.50 | +2.49% | 5,517,052 |
| 2026-07-27 | 206.50 | 221.50 | 206.50 | 221.00 | +6.76% | 5,123,950 |
| 2026-07-24 | 212.00 | 212.00 | 204.00 | 207.00 | +0.00% | 1,194,952 |
| 2026-07-23 | 212.00 | 216.00 | 205.50 | 207.00 | -3.72% | 442,481 |
| 2026-07-22 | 218.00 | 218.50 | 212.90 | 215.00 | -1.83% | 3,604,461 |
| 2026-07-21 | 225.00 | 227.00 | 211.50 | 219.00 | -3.10% | 1,271,577 |
| 2026-07-20 | 219.00 | 227.50 | 219.00 | 226.00 | +0.67% | 629,281 |
| 2026-07-17 | 236.00 | 236.00 | 223.00 | 224.50 | -2.18% | 657,663 |
| 2026-07-16 | 229.00 | 230.00 | 224.50 | 229.50 | +1.32% | 547,612 |
| 2026-07-15 | 223.50 | 228.50 | 219.00 | 226.50 | +2.26% | 2,001,549 |
| 2026-07-14 | 217.50 | 222.14 | 211.50 | 221.50 | +0.45% | 3,335,542 |
| 2026-07-13 | 215.50 | 220.50 | 210.27 | 220.50 | +0.92% | 989,919 |
| 2026-07-10 | 215.50 | 220.00 | 213.65 | 218.50 | +0.92% | 4,457,458 |
| 2026-07-09 | 213.00 | 216.50 | 210.00 | 216.50 | +3.10% | 844,854 |
| 2026-07-08 | 219.00 | 219.00 | 209.99 | 210.00 | -3.23% | 1,410,036 |
| 2026-07-07 | 219.50 | 222.00 | 212.50 | 217.00 | -0.69% | 1,057,442 |
| 2026-07-06 | 217.00 | 222.00 | 215.50 | 218.50 | +0.69% | 4,450,647 |
| 2026-07-03 | 214.50 | 218.00 | 212.18 | 217.00 | +1.40% | 1,683,804 |
| 2026-07-02 | 213.00 | 214.00 | 209.25 | 214.00 | +0.94% | 1,771,937 |
| 2026-07-01 | 196.00 | 212.25 | 196.00 | 212.00 | +7.40% | 1,936,656 |
| 2026-06-30 | 197.00 | 200.50 | 196.00 | 197.40 | -0.40% | 1,365,460 |
| 2026-06-29 | 197.00 | 198.60 | 191.20 | 198.20 | +3.34% | 5,944,892 |
| 2026-06-26 | 186.20 | 192.20 | 185.80 | 191.80 | +1.16% | 2,486,787 |
| 2026-06-25 | 192.00 | 192.52 | 187.00 | 189.60 | -0.73% | 1,333,145 |
| 2026-06-24 | 187.40 | 191.59 | 187.00 | 191.00 | +1.81% | 1,856,701 |
| 2026-06-23 | 180.60 | 188.20 | 180.60 | 187.60 | +1.41% | 3,904,980 |
| 2026-06-22 | 189.20 | 190.13 | 183.20 | 185.00 | -1.70% | 2,469,896 |
| 2026-06-19 | 190.00 | 192.80 | 188.20 | 188.20 | -1.47% | 5,757,330 |
| 2026-06-18 | 202.50 | 203.36 | 189.80 | 191.00 | -6.83% | 3,524,311 |
| 2026-06-17 | 205.50 | 208.50 | 204.00 | 205.00 | +0.24% | 2,238,546 |
| 2026-06-16 | 208.50 | 210.06 | 203.50 | 204.50 | -1.45% | 3,475,448 |
| 2026-06-15 | 206.00 | 214.00 | 206.00 | 207.50 | +0.24% | 2,688,524 |
| 2026-06-12 | 204.00 | 208.50 | 202.87 | 207.00 | +1.72% | 2,522,996 |
| 2026-06-11 | 201.50 | 206.00 | 200.00 | 203.50 | +0.00% | 4,040,394 |
| 2026-06-10 | 202.00 | 205.15 | 200.00 | 203.50 | +0.99% | 2,259,256 |
| 2026-06-09 | 202.00 | 207.55 | 201.00 | 201.50 | -1.23% | 1,500,387 |
| 2026-06-08 | 198.40 | 207.85 | 198.40 | 204.00 | +1.24% | 2,250,850 |
| 2026-06-05 | 199.60 | 208.50 | 196.00 | 201.50 | +1.87% | 3,327,920 |
| 2026-06-04 | 186.20 | 199.40 | 186.20 | 197.80 | +5.55% | 3,540,770 |
| 2026-06-03 | 202.00 | 205.01 | 187.40 | 187.40 | -7.91% | 6,912,228 |
| 2026-06-02 | 223.50 | 227.00 | 203.50 | 203.50 | -17.44% | 9,906,842 |
| 2026-06-01 | 238.00 | 249.50 | 235.25 | 246.50 | +4.01% | 1,330,272 |
| 2026-05-29 | 233.00 | 237.00 | 231.00 | 237.00 | +2.16% | 1,217,385 |
| 2026-05-28 | 235.00 | 235.00 | 227.00 | 232.00 | +1.98% | 1,009,636 |
| 2026-05-27 | 230.00 | 233.50 | 227.50 | 227.50 | -1.94% | 759,207 |
| 2026-05-26 | 237.00 | 237.00 | 230.50 | 232.00 | -0.43% | 688,112 |
| 2026-05-22 | 229.00 | 234.00 | 229.00 | 233.00 | +1.97% | 556,790 |
| 2026-05-21 | 229.00 | 231.71 | 222.50 | 228.50 | +0.44% | 960,308 |
| 2026-05-20 | 226.00 | 230.00 | 221.88 | 227.50 | -0.44% | 707,109 |
| 2026-05-19 | 226.50 | 234.50 | 226.00 | 228.50 | +1.78% | 1,442,506 |
| 2026-05-18 | 219.00 | 226.00 | 216.50 | 224.50 | +2.28% | 722,948 |
| 2026-05-15 | 218.00 | 221.00 | 214.50 | 219.50 | +0.00% | 2,433,969 |
| 2026-05-14 | 214.00 | 220.50 | 214.00 | 219.50 | +2.09% | 473,879 |
| 2026-05-13 | 215.50 | 217.50 | 212.50 | 215.00 | -0.46% | 3,514,207 |
| 2026-05-12 | 217.50 | 221.50 | 212.00 | 216.00 | -2.92% | 648,752 |
| 2026-05-11 | 224.50 | 226.00 | 222.00 | 222.50 | -0.58% | 266,222 |
| 2026-05-08 | 223.00 | 224.90 | 220.80 | 223.80 | -0.09% | 490,628 |
| 2026-05-07 | 219.30 | 227.00 | 218.40 | 224.00 | +1.96% | 2,330,705 |
| 2026-05-06 | 219.50 | 226.20 | 215.70 | 219.70 | +1.06% | 2,402,666 |
| 2026-05-05 | 217.00 | 220.40 | 212.50 | 217.40 | +1.16% | 1,468,391 |
| 2026-05-01 | 212.00 | 214.90 | 211.80 | 214.90 | +1.13% | 770,430 |
| 2026-04-30 | 208.20 | 214.30 | 207.30 | 212.50 | +0.71% | 821,626 |
| 2026-04-29 | 211.20 | 213.30 | 207.20 | 211.00 | -0.09% | 1,672,571 |
| 2026-04-28 | 212.00 | 214.40 | 209.80 | 211.20 | -0.47% | 696,660 |
| 2026-04-27 | 210.90 | 213.70 | 209.40 | 212.20 | +0.05% | 324,125 |
| 2026-04-24 | 214.00 | 215.00 | 207.70 | 212.10 | +0.28% | 663,080 |
| 2026-04-23 | 217.80 | 217.80 | 209.00 | 211.50 | -3.34% | 848,035 |
| 2026-04-22 | 230.60 | 230.60 | 214.00 | 218.80 | -1.13% | 2,345,364 |
| 2026-04-21 | 221.00 | 224.50 | 217.20 | 221.30 | +1.84% | 948,856 |
| 2026-04-20 | 219.50 | 219.90 | 215.00 | 217.30 | -1.67% | 484,836 |
| 2026-04-17 | 214.00 | 221.00 | 212.20 | 221.00 | +3.76% | 1,324,922 |
| 2026-04-16 | 206.50 | 213.10 | 205.00 | 213.00 | +3.30% | 739,176 |
| 2026-04-15 | 201.90 | 206.70 | 196.05 | 206.20 | +2.49% | 539,936 |
| 2026-04-14 | 197.45 | 202.20 | 195.70 | 201.20 | +2.18% | 2,113,962 |
| 2026-04-13 | 191.00 | 198.90 | 185.05 | 196.90 | +4.96% | 2,310,378 |
| 2026-04-10 | 193.30 | 197.95 | 187.20 | 187.60 | -2.57% | 2,378,008 |
| 2026-04-09 | 216.00 | 216.00 | 188.90 | 192.55 | -8.83% | 1,385,204 |
| 2026-04-08 | 209.90 | 215.30 | 209.90 | 211.20 | +3.99% | 838,645 |
| 2026-04-07 | 204.50 | 208.20 | 197.23 | 203.10 | -0.68% | 776,857 |
| 2026-04-02 | 201.50 | 205.50 | 200.00 | 204.50 | +0.00% | 724,871 |
| 2026-04-01 | 203.50 | 206.00 | 200.50 | 204.50 | +1.74% | 902,421 |
| 2026-03-31 | 196.40 | 203.50 | 194.80 | 201.00 | +4.04% | 1,992,158 |
| 2026-03-30 | 196.00 | 196.00 | 188.40 | 193.20 | +1.15% | 1,235,835 |
| 2026-03-27 | 197.20 | 197.20 | 191.00 | 191.00 | -1.04% | 683,637 |
| 2026-03-26 | 200.00 | 200.00 | 190.00 | 193.00 | +0.31% | 4,718,291 |
| 2026-03-25 | 198.00 | 198.00 | 190.20 | 192.40 | +0.63% | 920,530 |
| 2026-03-24 | 196.80 | 199.40 | 191.20 | 191.20 | -3.04% | 3,880,611 |
| 2026-03-23 | 193.20 | 201.50 | 190.60 | 197.20 | +1.02% | 2,034,733 |
| 2026-03-20 | 203.50 | 203.50 | 194.20 | 195.20 | -1.41% | 933,506 |
| 2026-03-19 | 193.00 | 199.60 | 193.00 | 198.00 | -0.10% | 1,994,762 |
| 2026-03-18 | 202.00 | 205.00 | 197.00 | 198.20 | -1.88% | 933,608 |
| 2026-03-17 | 193.00 | 203.50 | 193.00 | 202.00 | +0.50% | 4,260,416 |
| 2026-03-16 | 195.00 | 205.50 | 195.00 | 201.00 | -1.47% | 660,772 |
| 2026-03-13 | 200.00 | 205.50 | 197.60 | 204.00 | +1.75% | 625,115 |
| 2026-03-12 | 200.00 | 202.00 | 196.89 | 200.50 | +0.25% | 3,741,308 |
| 2026-03-11 | 202.00 | 203.00 | 195.80 | 200.00 | -0.25% | 381,039 |
| 2026-03-10 | 205.50 | 205.50 | 198.80 | 200.50 | -1.23% | 735,066 |
| 2026-03-09 | 211.00 | 211.00 | 200.06 | 203.00 | -2.40% | 1,259,723 |
| 2026-03-06 | 209.50 | 210.50 | 205.00 | 208.00 | +0.97% | 1,352,641 |
| 2026-03-05 | 198.00 | 208.50 | 198.00 | 206.00 | +1.73% | 731,427 |
| 2026-03-04 | 196.00 | 202.92 | 196.00 | 202.50 | +1.66% | 1,304,193 |
| 2026-03-03 | 201.00 | 201.00 | 192.60 | 199.20 | +0.30% | 1,458,102 |
| 2026-03-02 | 200.00 | 201.00 | 196.00 | 198.60 | -2.41% | 804,563 |
| 2026-02-27 | 202.00 | 204.00 | 196.58 | 203.50 | +1.24% | 1,319,865 |
| 2026-02-26 | 190.00 | 202.50 | 190.00 | 201.00 | +3.40% | 814,276 |
| 2026-02-25 | 189.20 | 194.40 | 187.92 | 194.40 | +3.18% | 1,487,219 |
| 2026-02-24 | 192.00 | 194.00 | 187.80 | 188.40 | -1.98% | 680,055 |
| 2026-02-23 | 200.00 | 200.49 | 191.20 | 192.20 | -3.90% | 1,100,722 |
| 2026-02-20 | 196.00 | 204.50 | 194.00 | 200.00 | +2.77% | 3,661,429 |
| 2026-02-19 | 195.00 | 195.60 | 190.60 | 194.60 | -0.21% | 5,120,441 |
| 2026-02-18 | 204.00 | 204.00 | 195.00 | 195.00 | -3.23% | 1,987,661 |
| 2026-02-17 | 201.00 | 202.50 | 197.95 | 201.50 | +0.25% | 3,829,960 |
| 2026-02-16 | 203.50 | 206.00 | 200.00 | 201.00 | -0.25% | 2,718,530 |
| 2026-02-13 | 201.00 | 207.00 | 200.50 | 201.50 | -1.23% | 884,351 |
| 2026-02-12 | 214.00 | 215.00 | 201.02 | 204.00 | -3.77% | 3,818,185 |
| 2026-02-11 | 218.00 | 224.50 | 209.00 | 212.00 | -5.57% | 6,848,100 |
| 2026-02-10 | 215.00 | 225.50 | 215.00 | 224.50 | +2.98% | 1,933,147 |
| 2026-02-09 | 218.00 | 222.50 | 217.50 | 218.00 | +0.00% | 567,896 |
| 2026-02-06 | 215.00 | 219.50 | 214.50 | 218.00 | -0.68% | 2,219,390 |
| 2026-02-05 | 222.00 | 223.00 | 219.00 | 219.50 | -0.23% | 554,462 |
| 2026-02-04 | 228.00 | 228.50 | 214.50 | 220.00 | -2.87% | 4,516,581 |
| 2026-02-03 | 242.00 | 242.50 | 226.50 | 226.50 | -6.02% | 1,381,995 |
| 2026-02-02 | 241.00 | 242.00 | 236.50 | 241.00 | +0.42% | 375,312 |
| 2026-01-30 | 238.00 | 242.00 | 237.00 | 240.00 | +0.84% | 546,909 |
| 2026-01-29 | 243.00 | 246.50 | 238.00 | 238.00 | -2.86% | 1,677,903 |
| 2026-01-28 | 244.00 | 245.00 | 239.00 | 245.00 | +2.30% | 1,161,947 |
| 2026-01-27 | 246.00 | 246.00 | 239.50 | 239.50 | -2.04% | 909,365 |
| 2026-01-26 | 239.00 | 245.50 | 238.50 | 244.50 | +2.30% | 573,616 |
| 2026-01-23 | 239.00 | 240.50 | 235.72 | 239.00 | +0.00% | 731,593 |
| 2026-01-22 | 235.00 | 242.00 | 235.00 | 239.00 | +3.46% | 976,165 |
| 2026-01-21 | 235.00 | 235.00 | 228.50 | 231.00 | -0.43% | 1,332,731 |
| 2026-01-20 | 231.00 | 234.00 | 228.12 | 232.00 | -0.22% | 1,102,002 |
| 2026-01-19 | 240.50 | 240.50 | 232.50 | 232.50 | -3.13% | 1,251,896 |
| 2026-01-16 | 239.00 | 242.50 | 237.00 | 240.00 | +0.21% | 1,012,752 |
| 2026-01-15 | 237.50 | 243.50 | 236.76 | 239.50 | +0.84% | 1,913,069 |
| 2026-01-14 | 237.00 | 241.50 | 234.49 | 237.50 | +0.21% | 2,161,787 |
| 2026-01-13 | 245.00 | 247.50 | 236.50 | 237.00 | -3.66% | 2,128,595 |
| 2026-01-12 | 246.00 | 249.02 | 245.00 | 246.00 | -0.61% | 2,692,118 |
| 2026-01-09 | 251.50 | 252.00 | 246.25 | 247.50 | -0.80% | 644,337 |
| 2026-01-08 | 246.00 | 251.25 | 244.50 | 249.50 | +1.22% | 579,606 |
| 2026-01-07 | 245.00 | 246.50 | 242.50 | 246.50 | +0.61% | 1,011,701 |
| 2026-01-06 | 246.00 | 246.50 | 242.00 | 245.00 | +1.03% | 638,543 |
| 2026-01-05 | 246.00 | 248.50 | 240.74 | 242.50 | -0.82% | 2,826,638 |
| 2026-01-02 | 256.50 | 258.50 | 244.00 | 244.50 | -4.86% | 6,058,316 |
| 2025-12-31 | 260.00 | 260.00 | 255.00 | 257.00 | +0.19% | 144,342 |
| 2025-12-30 | 260.00 | 260.00 | 254.50 | 256.50 | +0.98% | 471,450 |
| 2025-12-29 | 257.50 | 259.00 | 253.00 | 254.00 | -0.97% | 1,505,391 |
| 2025-12-24 | 257.50 | 257.50 | 254.00 | 256.50 | +0.59% | 230,879 |
| 2025-12-23 | 254.00 | 258.00 | 252.00 | 255.00 | +0.79% | 1,239,634 |
| 2025-12-22 | 251.50 | 254.00 | 250.20 | 253.00 | -0.20% | 621,950 |
| 2025-12-19 | 255.00 | 256.00 | 250.32 | 253.50 | -0.20% | 25,588,917 |
| 2025-12-18 | 250.50 | 255.00 | 247.58 | 254.00 | +2.63% | 631,945 |
| 2025-12-17 | 251.50 | 253.50 | 247.00 | 247.50 | -1.39% | 400,361 |
| 2025-12-16 | 250.00 | 253.50 | 249.50 | 251.00 | +0.00% | 338,781 |
| 2025-12-15 | 248.50 | 257.00 | 248.50 | 251.00 | +0.60% | 799,551 |
| 2025-12-12 | 249.00 | 253.50 | 248.48 | 249.50 | +0.40% | 421,747 |
| 2025-12-11 | 246.00 | 252.00 | 243.00 | 248.50 | +1.64% | 597,294 |
| 2025-12-10 | 244.50 | 247.00 | 243.50 | 244.50 | -0.61% | 793,135 |
| 2025-12-09 | 245.00 | 248.50 | 245.00 | 246.00 | +0.41% | 712,888 |
| 2025-12-08 | 253.00 | 253.00 | 245.00 | 245.00 | -1.41% | 581,738 |
| 2025-12-05 | 251.50 | 252.26 | 247.50 | 248.50 | -1.19% | 385,542 |
| 2025-12-04 | 251.50 | 256.50 | 250.00 | 251.50 | +1.00% | 1,976,305 |
| 2025-12-03 | 252.00 | 253.50 | 247.00 | 249.00 | -0.80% | 376,817 |
| 2025-12-02 | 255.00 | 255.00 | 250.98 | 251.00 | -0.79% | 465,226 |
| 2025-12-01 | 254.50 | 254.50 | 248.00 | 253.00 | -0.59% | 524,787 |
| 2025-11-28 | 252.00 | 255.50 | 250.00 | 254.50 | -0.39% | 694,452 |
| 2025-11-27 | 259.50 | 261.00 | 253.00 | 255.50 | -0.20% | 811,637 |
| 2025-11-26 | 260.00 | 262.50 | 254.50 | 256.00 | -1.16% | 3,070,705 |
| 2025-11-25 | 244.00 | 259.00 | 235.00 | 259.00 | +9.51% | 5,694,203 |
| 2025-11-24 | 230.50 | 237.00 | 229.50 | 236.50 | +3.05% | 1,645,630 |
| 2025-11-21 | 228.00 | 231.50 | 224.00 | 229.50 | -0.22% | 1,247,290 |
| 2025-11-20 | 233.00 | 236.72 | 228.96 | 230.00 | -1.29% | 1,480,021 |
| 2025-11-19 | 230.50 | 234.50 | 230.00 | 233.00 | +0.87% | 1,133,764 |
| 2025-11-18 | 228.50 | 231.50 | 227.00 | 231.00 | -0.43% | 1,769,441 |
| 2025-11-17 | 234.00 | 236.00 | 232.00 | 232.00 | -1.69% | 1,257,461 |
| 2025-11-14 | 235.50 | 236.50 | 230.50 | 236.00 | -1.05% | 1,821,789 |
| 2025-11-13 | 237.00 | 239.50 | 235.50 | 238.50 | +0.85% | 1,171,770 |
| 2025-11-12 | 243.00 | 243.00 | 236.00 | 236.50 | -1.87% | 1,844,682 |
| 2025-11-11 | 237.50 | 242.50 | 237.50 | 241.00 | +1.47% | 1,073,797 |
| 2025-11-10 | 231.00 | 238.50 | 230.00 | 237.50 | +3.71% | 1,695,447 |
| 2025-11-07 | 233.00 | 234.00 | 228.50 | 229.00 | -0.87% | 1,525,978 |
| 2025-11-06 | 239.50 | 240.50 | 230.50 | 231.00 | -3.55% | 1,617,622 |
| 2025-11-05 | 233.50 | 240.00 | 230.50 | 239.50 | +2.13% | 1,875,644 |
| 2025-11-04 | 235.00 | 236.50 | 231.99 | 234.50 | -1.26% | 1,721,255 |
| 2025-11-03 | 236.00 | 242.00 | 234.50 | 237.50 | +0.85% | 2,896,204 |
| 2025-10-31 | 237.00 | 242.00 | 235.00 | 235.50 | -1.26% | 1,031,826 |
| 2025-10-30 | 243.00 | 245.50 | 236.50 | 238.50 | -1.65% | 2,155,824 |
| 2025-10-29 | 243.00 | 246.00 | 240.50 | 242.50 | +0.00% | 3,521,964 |
| 2025-10-28 | 240.00 | 243.50 | 240.00 | 242.50 | +0.41% | 1,473,946 |
| 2025-10-27 | 247.00 | 249.50 | 241.50 | 241.50 | -1.63% | 2,383,679 |
| 2025-10-24 | 242.50 | 249.50 | 241.50 | 245.50 | -0.41% | 2,133,088 |
| 2025-10-23 | 240.00 | 248.00 | 236.00 | 246.50 | +3.14% | 2,668,131 |
| 2025-10-22 | 240.00 | 240.00 | 233.50 | 239.00 | +0.21% | 5,048,184 |
| 2025-10-21 | 237.50 | 239.50 | 235.00 | 238.50 | +1.06% | 8,981,192 |
| 2025-10-20 | 238.00 | 241.50 | 234.00 | 236.00 | -0.84% | 1,252,126 |
| 2025-10-17 | 240.50 | 244.00 | 233.50 | 238.00 | -2.06% | 4,210,748 |
| 2025-10-16 | 246.00 | 247.09 | 236.50 | 243.00 | +0.21% | 6,497,963 |
| 2025-10-15 | 247.00 | 250.50 | 242.25 | 242.50 | -1.82% | 2,845,556 |
| 2025-10-14 | 250.00 | 252.00 | 244.50 | 247.00 | -1.59% | 2,180,900 |
| 2025-10-13 | 247.00 | 253.50 | 247.00 | 251.00 | +0.40% | 921,766 |
| 2025-10-10 | 252.00 | 258.00 | 249.49 | 250.00 | -0.40% | 1,725,050 |
| 2025-10-09 | 251.50 | 255.00 | 249.50 | 251.00 | -0.40% | 1,929,194 |
| 2025-10-08 | 256.00 | 259.00 | 249.50 | 252.00 | -1.18% | 1,526,396 |
| 2025-10-07 | 252.50 | 258.50 | 252.50 | 255.00 | +0.59% | 1,489,057 |
| 2025-10-06 | 258.00 | 259.50 | 250.00 | 253.50 | -1.36% | 4,065,713 |
| 2025-10-03 | 255.00 | 265.00 | 250.00 | 257.00 | +2.19% | 4,063,657 |
| 2025-10-02 | 239.50 | 252.00 | 237.50 | 251.50 | +5.89% | 11,795,544 |
| 2025-10-01 | 229.00 | 239.00 | 225.50 | 237.50 | +4.86% | 5,753,379 |
| 2025-09-30 | 223.00 | 231.00 | 221.00 | 226.50 | +0.67% | 1,625,986 |
| 2025-09-29 | 232.00 | 232.65 | 223.50 | 225.00 | -2.17% | 883,019 |
| 2025-09-26 | 231.50 | 234.50 | 228.00 | 230.00 | -0.43% | 1,255,940 |
| 2025-09-25 | 233.50 | 236.70 | 228.00 | 231.00 | -1.07% | 2,184,480 |
| 2025-09-24 | 228.50 | 242.13 | 221.50 | 233.50 | +2.41% | 27,826,594 |
| 2025-09-23 | 223.50 | 235.00 | 223.30 | 228.00 | +2.93% | 3,007,123 |
| 2025-09-22 | 222.50 | 224.00 | 219.50 | 221.50 | -0.23% | 657,439 |
| 2025-09-19 | 229.00 | 229.50 | 220.50 | 222.00 | -3.06% | 1,643,850 |
| 2025-09-18 | 227.00 | 231.50 | 225.50 | 229.00 | +1.78% | 658,711 |
| 2025-09-17 | 227.00 | 229.50 | 224.50 | 225.00 | -0.66% | 609,078 |
| 2025-09-16 | 231.50 | 234.50 | 226.50 | 226.50 | -0.88% | 1,169,153 |
| 2025-09-15 | 232.00 | 234.50 | 226.00 | 228.50 | -1.08% | 1,744,455 |
| 2025-09-12 | 227.00 | 234.22 | 223.00 | 231.00 | +1.99% | 4,741,365 |
| 2025-09-11 | 216.50 | 230.00 | 214.50 | 226.50 | +4.62% | 4,582,362 |
| 2025-09-10 | 216.50 | 217.25 | 213.50 | 216.50 | +0.93% | 5,174,861 |
| 2025-09-09 | 215.50 | 217.00 | 212.50 | 214.50 | +0.00% | 1,515,182 |
| 2025-09-08 | 216.00 | 218.50 | 213.00 | 214.50 | +0.00% | 1,054,096 |
| 2025-09-05 | 219.00 | 219.50 | 212.12 | 214.50 | -1.61% | 1,268,291 |
| 2025-09-04 | 218.00 | 222.50 | 217.43 | 218.00 | +0.00% | 2,058,073 |
| 2025-09-03 | 216.00 | 220.00 | 216.00 | 218.00 | +0.69% | 575,478 |
| 2025-09-02 | 226.00 | 226.00 | 215.00 | 216.50 | -3.99% | 2,135,762 |
| 2025-09-01 | 220.50 | 229.00 | 220.50 | 225.50 | +2.27% | 1,167,372 |
| 2025-08-29 | 224.00 | 225.00 | 220.00 | 220.50 | -1.34% | 858,396 |
| 2025-08-28 | 214.50 | 225.16 | 214.00 | 223.50 | +4.44% | 9,860,198 |
| 2025-08-27 | 213.50 | 214.50 | 211.50 | 214.00 | +0.47% | 1,031,906 |
| 2025-08-26 | 217.50 | 217.50 | 211.50 | 213.00 | -2.07% | 1,312,195 |
| 2025-08-22 | 219.50 | 219.50 | 211.00 | 217.50 | +2.84% | 1,250,572 |
| 2025-08-21 | 215.00 | 217.00 | 210.50 | 211.50 | -1.40% | 2,357,441 |
| 2025-08-20 | 223.00 | 223.00 | 214.50 | 214.50 | -3.81% | 512,881 |
| 2025-08-19 | 219.50 | 223.50 | 219.50 | 223.00 | +2.06% | 463,640 |
| 2025-08-18 | 224.00 | 225.00 | 217.50 | 218.50 | -1.80% | 599,422 |
| 2025-08-15 | 220.50 | 227.50 | 220.50 | 222.50 | +1.14% | 511,351 |
| 2025-08-14 | 217.00 | 223.50 | 217.00 | 220.00 | +0.46% | 1,339,116 |
| 2025-08-13 | 222.00 | 224.00 | 217.93 | 219.00 | -0.90% | 626,181 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.81%). Worst month: Jun (-11.60%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is GB Group plc's (GBG.LSE) latest close?
237.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is GBG.LSE's 52-week high and low?
265.00 high and 180.60 low over the trailing 52 weeks, as of 2026-08-07.
What is GB Group plc's strongest and weakest month historically?
Historically, GBG.LSE's strongest calendar month has been May (average +9.81%) and its weakest Jun (average -11.60%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 554 daily bars in the Closelook data lake.