Comparing Back to the side-by-side chart ↗
GB Group plc (GBG.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +4.6% vs the 50-day and -18.3% vs the 200-day average, 38.9% below the 52-week high and +13.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: GB Group plc trades 4.6% above its 50-day and 18.3% below its 200-day moving average. (as of 2026-10-30)
GB Group builds identity verification and fraud-prevention tools: it checks documents, verifies biometrics, and runs know-your-customer and know-your-business checks for banks, retailers, gaming operators, crypto exchanges and public bodies. The company operates through Location and Identity segments and serves markets in the UK, the US, Australia and elsewhere.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GBG.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 160.20 | 162.40 | 159.29 | 160.40 | -0.74% | 742,162 |
| 2026-10-29 | 159.00 | 164.20 | 159.00 | 161.60 | +0.25% | 617,519 |
| 2026-10-28 | 163.80 | 163.80 | 159.00 | 161.20 | +0.12% | 760,796 |
| 2026-10-27 | 159.20 | 161.40 | 158.40 | 161.00 | +0.12% | 1,175,516 |
| 2026-10-26 | 160.00 | 162.60 | 155.20 | 160.80 | +3.74% | 1,407,788 |
| 2026-10-23 | 152.80 | 157.00 | 150.20 | 155.00 | -0.64% | 1,347,427 |
| 2026-10-22 | 157.00 | 158.00 | 152.80 | 156.00 | +0.65% | 867,780 |
| 2026-10-21 | 152.80 | 156.20 | 152.80 | 155.00 | -1.27% | 1,872,146 |
| 2026-10-20 | 154.20 | 160.68 | 150.00 | 157.00 | -0.63% | 2,462,122 |
| 2026-10-19 | 157.00 | 160.00 | 155.20 | 158.00 | +1.15% | 943,146 |
| 2026-10-16 | 154.20 | 159.00 | 154.00 | 156.20 | +0.77% | 1,178,854 |
| 2026-10-15 | 147.00 | 155.20 | 147.00 | 155.00 | +1.97% | 3,246,025 |
| 2026-10-14 | 153.00 | 153.00 | 151.00 | 152.00 | +0.66% | 720,216 |
| 2026-10-13 | 153.00 | 154.00 | 149.40 | 151.00 | -0.40% | 1,082,256 |
| 2026-10-12 | 152.00 | 152.80 | 148.60 | 151.60 | +0.93% | 829,050 |
| 2026-10-09 | 149.00 | 151.40 | 143.60 | 150.20 | +3.87% | 872,974 |
| 2026-10-08 | 142.20 | 146.20 | 141.80 | 144.60 | +1.26% | 817,273 |
| 2026-10-07 | 143.00 | 145.80 | 142.00 | 142.80 | -1.52% | 777,518 |
| 2026-10-06 | 150.00 | 150.00 | 145.00 | 145.00 | -1.23% | 773,703 |
| 2026-10-05 | 144.00 | 147.60 | 144.00 | 146.80 | +1.38% | 688,428 |
| 2026-10-02 | 150.00 | 150.00 | 144.60 | 144.80 | -0.69% | 773,676 |
| 2026-10-01 | 147.80 | 151.40 | 145.80 | 145.80 | -2.67% | 3,203,538 |
| 2026-09-30 | 148.80 | 149.80 | 145.40 | 149.80 | +2.60% | 1,078,264 |
| 2026-09-29 | 153.00 | 153.00 | 145.40 | 146.00 | -0.95% | 650,030 |
| 2026-09-28 | 146.00 | 149.00 | 145.71 | 147.40 | +0.41% | 603,862 |
| 2026-09-25 | 146.00 | 148.40 | 146.00 | 146.80 | +0.27% | 1,682,579 |
| 2026-09-24 | 153.00 | 153.00 | 146.20 | 146.40 | -1.21% | 1,343,180 |
| 2026-09-23 | 153.00 | 153.00 | 148.00 | 148.20 | -0.13% | 1,741,496 |
| 2026-09-22 | 149.00 | 154.00 | 148.40 | 148.40 | -1.20% | 924,317 |
| 2026-09-21 | 148.00 | 153.20 | 148.00 | 150.20 | +0.54% | 663,699 |
| 2026-09-18 | 154.20 | 158.80 | 149.40 | 149.40 | -4.48% | 7,133,667 |
| 2026-09-17 | 153.00 | 161.40 | 153.00 | 156.40 | -1.76% | 1,041,241 |
| 2026-09-16 | 153.00 | 160.60 | 150.60 | 159.20 | +5.57% | 2,000,038 |
| 2026-09-15 | 157.00 | 157.00 | 149.40 | 150.80 | -2.58% | 815,302 |
| 2026-09-14 | 152.00 | 155.00 | 151.60 | 154.80 | +1.84% | 2,700,221 |
| 2026-09-11 | 153.00 | 153.00 | 148.15 | 152.00 | +1.47% | 687,685 |
| 2026-09-10 | 153.00 | 153.00 | 148.00 | 149.80 | -1.06% | 959,083 |
| 2026-09-09 | 153.20 | 157.38 | 147.40 | 151.40 | -1.94% | 2,200,322 |
| 2026-09-08 | 161.00 | 161.00 | 153.00 | 154.40 | -1.78% | 1,015,314 |
| 2026-09-07 | 161.00 | 162.00 | 156.00 | 157.20 | -1.38% | 1,342,159 |
| 2026-09-04 | 161.80 | 163.00 | 157.40 | 159.40 | -0.62% | 1,449,428 |
| 2026-09-03 | 152.00 | 161.80 | 152.00 | 160.40 | +3.89% | 1,381,473 |
| 2026-09-02 | 155.00 | 159.07 | 151.00 | 154.40 | -3.62% | 2,187,098 |
| 2026-09-01 | 163.00 | 165.60 | 159.60 | 160.20 | -1.23% | 5,194,356 |
| 2026-08-28 | 162.00 | 162.60 | 159.00 | 162.20 | +2.27% | 2,048,252 |
| 2026-08-27 | 158.00 | 159.80 | 154.40 | 158.60 | +2.59% | 1,615,049 |
| 2026-08-26 | 158.40 | 158.40 | 151.40 | 154.60 | -0.13% | 2,582,716 |
| 2026-08-25 | 157.00 | 157.80 | 154.80 | 154.80 | -0.39% | 1,338,790 |
| 2026-08-24 | 159.00 | 159.00 | 154.60 | 155.40 | -0.77% | 1,444,768 |
| 2026-08-21 | 162.80 | 162.80 | 156.00 | 156.60 | +0.13% | 2,096,209 |
| 2026-08-20 | 159.00 | 161.00 | 156.40 | 156.40 | -2.25% | 3,555,559 |
| 2026-08-19 | 163.00 | 164.42 | 158.20 | 160.00 | -1.60% | 3,134,243 |
| 2026-08-18 | 163.40 | 168.00 | 161.20 | 162.60 | +0.49% | 3,247,541 |
| 2026-08-17 | 159.80 | 164.00 | 157.00 | 161.80 | +0.75% | 4,893,413 |
| 2026-08-14 | 187.80 | 187.80 | 156.40 | 160.60 | -30.78% | 19,242,091 |
| 2026-08-13 | 233.00 | 234.50 | 225.50 | 232.00 | +2.20% | 422,042 |
| 2026-08-12 | 232.50 | 236.50 | 227.00 | 227.00 | -4.02% | 601,498 |
| 2026-08-11 | 238.00 | 238.00 | 231.50 | 236.50 | +0.85% | 680,221 |
| 2026-08-10 | 242.00 | 242.00 | 234.00 | 234.50 | -1.26% | 812,720 |
| 2026-08-07 | 237.00 | 239.50 | 232.00 | 237.50 | +2.81% | 1,156,436 |
| 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 |
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 2026-10-30
Quick answers
What is GB Group plc's (GBG.LSE) latest close?
160.40 on 2026-10-30, from the Closelook data lake's daily price record.
What is GBG.LSE's 52-week high and low?
262.50 high and 141.80 low over the trailing 52 weeks, as of 2026-10-30.
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 613 daily bars in the Closelook data lake.
What is the current Closelooknet signal on GBG.LSE?
Recovery attempt under the 200-day: Trades +4.6% vs the 50-day and -18.3% vs the 200-day average, 38.9% below the 52-week high and +13.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is GBG.LSE above its 50-day and 200-day moving averages?
GB Group plc trades 4.6% above its 50-day and 18.3% below its 200-day moving average (4.1% above its 20-day). As of 2026-10-30.