Dark

GBG
GB GROUP PLC
stock LSE

Inactive

Jun 27, 2024

341.00GBX+1.488%(+5.00)280,569

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-27	334.0000	342.8000	334.0000	341.0000	+1.488%	280,569	0.000%
2024-06-26	337.8000	340.2000	335.6000	336.0000	-0.592%	1,675,429	+1.488%
2024-06-25	339.0000	340.8000	334.0000	338.0000	-0.588%	901,532	+0.888%
2024-06-24	338.0000	346.0000	336.6000	340.0000	-0.410%	767,932	+0.294%
2024-06-21	345.0000	349.4000	338.4000	341.4000	-1.158%	761,592	-0.117%
2024-06-20	342.0000	345.8000	339.8000	345.4000	-0.975%	868,177	-1.274%
2024-06-19	348.8000	353.6000	346.4000	348.8000	-0.909%	489,481	-2.236%
2024-06-18	346.8000	352.0000	345.8000	352.0000	+1.033%	224,836	-3.125%
2024-06-17	346.2000	348.4000	337.0000	348.4000	+3.383%	1,366,992	-2.124%
2024-06-14	348.6000	350.0000	335.0000	337.0000	-3.989%	751,086	+1.187%
2024-06-13	350.2000	354.8000	345.8000	351.0000	+0.286%	598,533	-2.849%
2024-06-12	344.0000	355.4000	338.6000	350.0000	+5.485%	753,047	-2.571%
2024-06-11	345.0000	355.0000	328.4000	331.8000	-4.104%	1,940,238	+2.773%
2024-06-10	345.4000	346.8000	335.6000	346.0000	+0.640%	420,433	-1.445%
2024-06-07	354.8000	354.8000	341.0000	343.8000	-0.979%	443,131	-0.814%
2024-06-06	354.0000	354.0000	346.2000	347.2000	-0.402%	342,095	-1.786%
2024-06-05	347.4000	351.4000	347.4000	348.6000	+0.115%	551,990	-2.180%
2024-06-04	340.0000	351.8000	340.0000	348.2000	+0.752%	404,454	-2.068%
2024-06-03	345.0000	352.0000	341.8000	345.6000	+0.290%	361,801	-1.331%
2024-05-31	343.8000	348.8000	339.8000	344.6000	+0.878%	1,352,562	-1.045%
2024-05-30	355.0000	355.0000	340.4000	341.6000	-1.556%	364,094	-0.176%
2024-05-29	355.0000	355.0000	343.0000	347.0000	+1.343%	293,664	-1.729%
2024-05-28	355.0000	355.0000	342.4000	342.4000	-2.395%	393,218	-0.409%
2024-05-24	340.0000	354.0000	339.0000	350.8000	+2.274%	625,396	-2.794%
2024-05-23	353.0000	353.0000	334.6000	343.0000	-0.637%	780,482	-0.583%
2024-05-22	350.0000	353.4000	344.2000	345.2000	+0.058%	298,764	-1.217%
2024-05-21	353.0000	353.0000	340.0000	345.0000	-0.289%	280,133	-1.159%
2024-05-20	337.0000	357.0000	337.0000	346.0000	+4.091%	1,401,666	-1.445%
2024-05-17	334.8000	335.6000	329.0000	332.4000	+0.120%	503,267	+2.587%
2024-05-16	329.8000	334.8000	327.2000	332.0000	+1.903%	804,904	+2.711%
2024-05-15	325.0000	335.4000	319.0000	325.8000	+1.180%	1,065,019	+4.665%
2024-05-14	324.8000	324.8000	316.0000	322.0000	+1.834%	533,978	+5.901%
2024-05-13	318.8000	322.0000	313.4000	316.2000	-0.878%	388,966	+7.843%
2024-05-10	320.0000	320.2000	309.6000	319.0000	+1.852%	517,234	+6.897%
2024-05-09	315.8000	319.6000	313.0000	313.2000	-0.571%	404,268	+8.876%
2024-05-08	308.0000	315.8000	307.4000	315.0000	+1.417%	929,977	+8.254%
2024-05-07	304.6000	313.8000	303.0000	310.6000	+3.880%	550,958	+9.788%
2024-05-02	295.6000	299.6000	291.2000	299.0000	+1.632%	283,201	+14.047%
2024-05-01	285.2000	294.6000	285.0000	294.2000	+10,918.727%	866,228	+15.908%
2024-03-22	2.6720	2.6880	2.6320	2.6700	+0.376%	413,954	+12,671.536%
2024-03-21	2.6400	2.6980	2.6000	2.6600	+1.527%	1,098,259	+12,719.549%
2024-03-20	2.6500	2.6760	2.6200	2.6200	-1.652%	765,914	+12,915.267%
2024-03-19	2.6300	2.6780	2.5880	2.6640	+0.680%	1,158,735	+12,700.300%
2024-03-18	2.6580	2.6580	2.6200	2.6460	+0.532%	841,367	+12,787.377%
2024-03-15	2.7000	2.7000	2.6320	2.6320	-1.718%	912,575	+12,855.927%
2024-03-14	2.7500	2.7500	2.6680	2.6780	-1.472%	539,022	+12,633.383%
2024-03-13	2.7500	2.7860	2.7180	2.7180	-2.929%	595,343	+12,445.990%
2024-03-12	2.7000	2.8000	2.7000	2.8000	+3.704%	4,600	+12,078.571%
2024-03-11	2.7000	2.7000	2.7000	2.7000	0.000%	40,200	+12,529.630%
2024-03-08	2.6500	2.7000	2.6500	2.7000	+2.662%	11,235	+12,529.630%
2024-03-07	2.6200	2.6620	2.6000	2.6300	+0.152%	1,092,153	+12,865.779%
2024-03-06	2.6080	2.7000	2.6080	2.6260	-0.304%	455,010	+12,885.529%
2024-03-05	2.6900	2.6980	2.6100	2.6340	-2.661%	808,343	+12,846.090%
2024-03-04	2.8700	2.8700	2.6680	2.7060	-5.649%	2,933,284	+12,501.626%
2024-03-01	2.7720	2.8780	2.7720	2.8680	+1.057%	205,647	+11,789.819%
2024-02-29	2.8120	2.8600	2.7800	2.8380	+1.793%	565,521	+11,915.504%
2024-02-28	2.7900	2.8220	2.7560	2.7880	-2.175%	724,104	+12,130.990%
2024-02-27	2.8500	2.8500	2.8500	2.8500	+1.496%	4,250	+11,864.912%
2024-02-26	2.8540	2.9040	2.8080	2.8080	-1.474%	621,909	+12,043.875%
2024-02-23	2.8500	2.8500	2.8500	2.8500	-2.196%	680	+11,864.912%
2024-02-22	2.7860	2.9140	2.7860	2.9140	+3.849%	347,801	+11,602.128%
2024-02-21	2.8520	2.8520	2.7740	2.8060	+0.790%	917,374	+12,052.530%
2024-02-20	2.8380	2.8400	2.7560	2.7840	-2.384%	699,826	+12,148.563%
2024-02-19	2.8500	2.8840	2.8280	2.8520	-0.972%	400,601	+11,856.522%
2024-02-16	2.9240	2.9300	2.8680	2.8800	+0.629%	361,926	+11,740.278%
2024-02-15	2.8680	2.8780	2.8320	2.8620	+0.140%	555,417	+11,814.745%
2024-02-14	2.8300	2.8740	2.8260	2.8580	+0.492%	251,418	+11,831.421%
2024-02-13	2.8700	2.8800	2.8100	2.8440	-1.044%	411,888	+11,890.155%
2024-02-12	2.8840	2.9200	2.8500	2.8740	+0.490%	475,983	+11,764.997%
2024-02-09	2.8500	2.8600	2.8020	2.8600	+1.635%	1,580,878	+11,823.077%
2024-02-08	2.7300	2.8240	2.7300	2.8140	+4.299%	1,044,940	+12,017.982%
2024-02-07	2.7900	2.7900	2.6780	2.6980	-2.880%	1,023,712	+12,538.992%
2024-02-06	2.8020	2.8440	2.7400	2.7780	-0.857%	474,019	+12,175.018%
2024-02-05	2.8600	2.9280	2.8020	2.8020	-1.684%	786,752	+12,069.879%
2024-02-02	2.8500	2.8500	2.8500	2.8500	+0.352%	100	+11,864.912%
2024-02-01	2.8740	2.8740	2.7860	2.8400	+0.781%	379,393	+11,907.042%
2024-01-31	2.8500	2.8500	2.7700	2.8180	+0.499%	806,450	+12,000.781%
2024-01-30	2.7720	2.8700	2.7720	2.8040	+0.143%	1,300,379	+12,061.198%
2024-01-29	2.7900	2.8020	2.7140	2.8000	+1.818%	497,820	+12,078.571%
2024-01-26	2.8000	2.8000	2.7000	2.7500	+0.512%	32,574	+12,300.000%
2024-01-25	2.7180	2.7820	2.7120	2.7360	-0.292%	396,636	+12,363.450%
2024-01-24	2.6300	2.7500	2.6300	2.7440	+3.547%	1,332,460	+12,327.114%
2024-01-23	2.6600	2.7280	2.6400	2.6500	-0.451%	323,080	+12,767.925%
2024-01-22	2.6300	2.6760	2.6040	2.6620	+2.701%	264,186	+12,709.917%
2024-01-19	2.6400	2.6700	2.5800	2.5920	-1.818%	441,707	+13,055.864%
2024-01-18	2.6400	2.6580	2.6200	2.6400	+0.763%	513,395	+12,816.667%
2024-01-17	2.6460	2.6900	2.5800	2.6200	-2.747%	471,623	+12,915.267%
2024-01-16	2.6500	2.7480	2.6160	2.6940	+0.673%	366,008	+12,557.758%
2024-01-15	2.7200	2.7520	2.6520	2.6760	-2.407%	447,587	+12,642.900%
2024-01-12	2.7100	2.7700	2.7100	2.7420	+1.405%	416,084	+12,336.178%
2024-01-11	2.8000	2.8100	2.7000	2.7040	-2.943%	564,743	+12,510.947%
2024-01-10	2.7140	2.8200	2.7140	2.7860	-0.500%	1,311,410	+12,139.770%
2024-01-09	2.7000	2.8000	2.7000	2.8000	+2.564%	720	+12,078.571%
2024-01-08	2.6680	2.7380	2.6500	2.7300	+2.171%	335,267	+12,390.842%
2024-01-05	2.6400	2.7200	2.6400	2.6720	+0.075%	383,529	+12,661.976%
2024-01-04	2.7380	2.7380	2.6240	2.6700	-0.224%	313,818	+12,671.536%
2024-01-03	2.7060	2.7200	2.6500	2.6760	-1.327%	394,634	+12,642.900%
2024-01-02	2.8000	2.8000	2.7020	2.7120	-1.022%	179,422	+12,473.746%
2023-12-29	2.7680	2.8020	2.7400	2.7400	-1.083%	145,199	+12,345.255%
2023-12-28	2.8520	2.8520	2.7540	2.7700	-2.120%	203,227	+12,210.469%
2023-12-27	2.8240	2.8300	2.7960	2.8300	+2.019%	149,265	+11,949.470%
2023-12-22	2.7880	2.8040	2.7680	2.7740	+0.072%	110,406	+12,192.718%
2023-12-21	2.7620	2.7940	2.7400	2.7720	-0.288%	368,588	+12,201.587%
2023-12-20	2.7520	2.7800	2.6980	2.7800	+2.963%	684,684	+12,166.187%
2023-12-19	2.6000	2.7000	2.6000	2.7000	+2.195%	1,400	+12,529.630%
2023-12-18	2.6700	2.6720	2.5940	2.6420	+0.994%	1,626,910	+12,806.889%
2023-12-15	2.6000	2.6680	2.5980	2.6160	+0.615%	810,227	+12,935.168%
2023-12-14	2.5000	2.6440	2.5000	2.6000	+3.751%	750,408	+13,015.385%
2023-12-13	2.5000	2.5300	2.4700	2.5060	+1.705%	220,923	+13,507.342%
2023-12-12	2.5000	2.5000	2.4540	2.4640	-0.243%	288,119	+13,739.286%
2023-12-11	2.4780	2.4880	2.4200	2.4700	+1.646%	730,358	+13,705.668%
2023-12-08	2.4380	2.4480	2.3740	2.4300	+1.250%	482,033	+13,932.922%
2023-12-07	2.5000	2.5000	2.3700	2.4000	-1.720%	410,286	+14,108.333%
2023-12-06	2.4000	2.4840	2.3840	2.4420	+2.605%	600,507	+13,863.964%
2023-12-05	2.3880	2.4160	2.3240	2.3800	+1.363%	328,573	+14,227.731%
2023-12-04	2.2900	2.3960	2.2900	2.3480	-0.085%	342,661	+14,422.998%
2023-12-01	2.3500	2.3500	2.3500	2.3500	+1.556%	1,813	+14,410.638%
2023-11-30	2.3880	2.4060	2.2720	2.3140	-5.551%	1,395,404	+14,636.387%
2023-11-29	2.4500	2.4500	2.4500	2.4500	0.000%	1,413	+13,818.367%
2023-11-28	2.6000	2.6000	2.4000	2.4500	-4.297%	2,777	+13,818.367%
2023-11-27	2.5320	2.6060	2.5320	2.5600	+2.400%	400,126	+13,220.313%
2023-11-24	2.5000	2.5000	2.5000	2.5000	-1.186%	800	+13,540.000%
2023-11-23	2.5200	2.5360	2.4860	2.5300	+0.397%	292,965	+13,378.261%
2023-11-22	2.5300	2.5760	2.5140	2.5200	-0.709%	343,581	+13,431.746%
2023-11-21	2.6780	2.6780	2.5240	2.5380	-3.718%	367,580	+13,335.776%
2023-11-20	2.6180	2.6540	2.6180	2.6360	-0.152%	297,268	+12,836.267%
2023-11-17	2.5620	2.6600	2.5620	2.6400	+2.326%	339,254	+12,816.667%
2023-11-16	2.6880	2.6880	2.5620	2.5800	-0.769%	908,256	+13,117.054%
2023-11-15	2.5280	2.6500	2.5200	2.6000	+3.175%	1,009,681	+13,015.385%
2023-11-14	2.5760	2.5760	2.5000	2.5200	-0.395%	1,208,018	+13,431.746%
2023-11-13	2.6000	2.6060	2.4840	2.5300	-0.784%	545,983	+13,378.261%
2023-11-10	2.5500	2.5500	2.5500	2.5500	-2.224%	865	+13,272.549%
2023-11-09	2.5800	2.6180	2.5560	2.6080	+0.773%	395,689	+12,975.153%
2023-11-08	2.5500	2.6180	2.5300	2.5880	+1.570%	648,686	+13,076.198%
2023-11-07	2.4800	2.5560	2.4780	2.5480	+2.002%	313,782	+13,283.046%
2023-11-06	2.5000	2.5720	2.4940	2.4980	-3.923%	372,739	+13,550.921%
2023-11-03	2.4500	2.6500	2.4500	2.6000	+4.839%	1,456	+13,015.385%
2023-11-02	2.3960	2.5000	2.3960	2.4800	+3.333%	805,591	+13,650.000%
2023-11-01	2.3900	2.4140	2.3460	2.4000	+0.418%	534,267	+14,108.333%
2023-10-31	2.3200	2.4180	2.2980	2.3900	+3.913%	568,953	+14,167.782%
2023-10-30	2.2680	2.3100	2.2680	2.3000	0.000%	316,322	+14,726.087%
2023-10-27	2.2900	2.3220	2.2780	2.3000	+1.322%	592,281	+14,726.087%
2023-10-26	2.2600	2.3100	2.2480	2.2700	-0.176%	557,268	+14,922.026%
2023-10-25	2.2800	2.3040	2.2500	2.2740	-1.130%	408,509	+14,895.602%
2023-10-24	2.3000	2.3000	2.3000	2.3000	0.000%	4,450	+14,726.087%
2023-10-23	2.2700	2.3000	2.2700	2.3000	+1.322%	6,973	+14,726.087%
2023-10-20	2.3500	2.3500	2.2700	2.2700	-3.404%	11,900	+14,922.026%
2023-10-19	2.3000	2.5000	2.3000	2.3500	+8.295%	4,255	+14,410.638%
2023-10-18	2.1500	2.2500	2.1500	2.1700	-0.550%	683,744	+15,614.286%
2023-10-17	2.1000	2.1880	2.1000	2.1820	+1.488%	548,587	+15,527.864%
2023-10-16	2.1500	2.1500	2.1500	2.1500	+1.703%	11,059	+15,760.465%
2023-10-13	2.1620	2.1780	2.0960	2.1140	-3.909%	736,342	+16,030.558%
2023-10-12	2.2000	2.2000	2.2000	2.2000	0.000%	1,000	+15,400.000%
2023-10-11	2.2000	2.2000	2.2000	2.2000	0.000%	1,850	+15,400.000%
2023-10-10	2.2000	2.2000	2.2000	2.2000	0.000%	100	+15,400.000%
2023-10-09	2.2000	2.2500	2.2000	2.2000	0.000%	15,273	+15,400.000%
2023-10-06	2.2000	2.2000	2.2000	2.2000	+1.946%	2,128	+15,400.000%
2023-10-05	2.1300	2.1900	2.1300	2.1580	-1.909%	536,318	+15,701.668%
2023-10-04	2.2000	2.2000	2.2000	2.2000	+1.382%	1,000	+15,400.000%
2023-10-03	2.2580	2.2580	2.1640	2.1700	-1.364%	909,562	+15,614.286%
2023-10-02	2.1000	2.2000	2.1000	2.2000	+4.762%	6,888	+15,400.000%
2023-09-29	2.1000	2.1000	2.1000	2.1000	0.000%	4,494	+16,138.095%
2023-09-28	2.2000	2.2000	2.1000	2.1000	-4.545%	6,475	+16,138.095%
2023-09-27	2.2000	2.2000	2.1000	2.2000	0.000%	184,695	+15,400.000%
2023-09-26	2.2000	2.2000	2.2000	2.2000	0.000%	1,887	+15,400.000%
2023-09-25	2.2000	2.2000	2.2000	2.2000	0.000%	11,559	+15,400.000%
2023-09-22	2.2000	2.2000	2.2000	2.2000	+0.365%	1,863	+15,400.000%
2023-09-21	2.2140	2.2200	2.1540	2.1920	-0.364%	394,838	+15,456.569%
2023-09-20	2.2000	2.2000	2.2000	2.2000	0.000%	6,300	+15,400.000%
2023-09-19	2.2000	2.2000	2.2000	2.2000	0.000%	6,009	+15,400.000%
2023-09-18	2.2500	2.2500	2.2000	2.2000	-0.901%	880	+15,400.000%
2023-09-15	2.2140	2.2840	2.2140	2.2200	-1.333%	779,215	+15,260.360%
2023-09-14	2.2500	2.2500	2.2500	2.2500	+1.534%	18,907	+15,055.556%
2023-09-13	2.2000	2.2260	2.2000	2.2160	-1.511%	188,536	+15,288.087%
2023-09-12	2.2500	2.2500	2.2500	2.2500	0.000%	2,752	+15,055.556%
2023-09-11	2.2500	2.2500	2.2500	2.2500	0.000%	2,927	+15,055.556%
2023-09-08	2.2500	2.2500	2.2500	2.2500	+1.351%	931	+15,055.556%
2023-09-07	2.2300	2.2480	2.2060	2.2200	-0.893%	325,840	+15,260.360%
2023-09-06	2.2060	2.2580	2.2060	2.2400	-0.267%	479,018	+15,123.214%
2023-09-05	2.2000	2.2560	2.2000	2.2460	+0.627%	333,291	+15,082.547%
2023-09-04	2.2440	2.2600	2.2320	2.2320	-0.535%	320,398	+15,177.778%
2023-09-01	2.3000	2.3000	2.2320	2.2440	-1.319%	237,038	+15,096.078%
2023-08-31	2.2200	2.2900	2.2200	2.2740	+0.531%	2,010,059	+14,895.602%
2023-08-30	2.2960	2.3020	2.2500	2.2620	-1.050%	428,373	+14,975.155%
2023-08-29	2.2300	2.2900	2.2300	2.2860	+2.511%	867,109	+14,816.885%
2023-08-25	2.2780	2.2840	2.2300	2.2300	-2.364%	584,893	+15,191.480%
2023-08-24	2.2600	2.3700	2.2600	2.2840	-0.696%	395,225	+14,829.947%
2023-08-23	2.3000	2.3000	2.3000	2.3000	+2.041%	962	+14,726.087%
2023-08-22	2.3080	2.3080	2.2460	2.2540	-2.000%	355,758	+15,028.660%
2023-08-21	2.2000	2.3000	2.2000	2.3000	0.000%	23,646	+14,726.087%
2023-08-18	2.3000	2.3000	2.3000	2.3000	+3.417%	23,532	+14,726.087%
2023-08-17	2.3400	2.3400	2.2140	2.2240	-3.220%	417,640	+15,232.734%
2023-08-16	2.2960	2.3120	2.2620	2.2980	+0.525%	367,809	+14,738.990%
2023-08-15	2.3200	2.3200	2.2620	2.2860	-1.466%	612,458	+14,816.885%
2023-08-14	2.4000	2.4000	2.2860	2.3200	-3.333%	349,070	+14,598.276%
2023-08-11	2.4000	2.4000	2.4000	2.4000	0.000%	23,281	+14,108.333%
2023-08-10	2.4500	2.4500	2.4000	2.4000	-2.041%	5,273	+14,108.333%
2023-08-09	2.4500	2.4500	2.4000	2.4500	0.000%	10,625	+13,818.367%
2023-08-08	2.4500	2.4500	2.4000	2.4500	0.000%	9,838	+13,818.367%
2023-08-07	2.4000	2.4500	2.4000	2.4500	-2.000%	13,690	+13,818.367%
2023-08-04	2.5000	2.5000	2.5000	2.5000	0.000%	27,373	+13,540.000%
2023-08-03	2.5000	2.5000	2.5000	2.5000	0.000%	1,600	+13,540.000%
2023-08-02	2.5000	2.5000	2.4000	2.5000	-1.108%	11,090	+13,540.000%
2023-08-01	2.5320	2.5320	2.4900	2.5280	+3.184%	1,506,280	+13,388.924%
2023-07-31	2.5000	2.5000	2.4300	2.4500	-3.543%	14,000	+13,818.367%
2023-07-28	2.5440	2.5820	2.5320	2.5400	-2.383%	206,446	+13,325.197%
2023-07-27	2.5560	2.6360	2.5560	2.6020	+4.080%	409,979	+13,005.304%
2023-07-26	2.5000	2.5000	2.5000	2.5000	0.000%	940	+13,540.000%
2023-07-25	2.5000	2.5000	2.5000	2.5000	0.000%	9,400	+13,540.000%
2023-07-24	2.5000	2.5000	2.5000	2.5000	0.000%	3,591	+13,540.000%
2023-07-21	2.5000	2.5000	2.5000	2.5000	-1.730%	1,900	+13,540.000%
2023-07-20	2.6000	2.6320	2.5000	2.5440	-3.123%	1,634,621	+13,304.088%
2023-07-19	2.6500	2.6920	2.6220	2.6260	+2.980%	569,883	+12,885.529%
2023-07-18	2.5500	2.5500	2.5500	2.5500	+1.432%	1,981	+13,272.549%
2023-07-17	2.4540	2.5500	2.4540	2.5140	0.000%	853,127	+13,464.041%
2023-07-14	2.4340	2.5400	2.4180	2.5140	+3.287%	1,756,059	+13,464.041%
2023-07-13	2.3980	2.4900	2.3900	2.4340	+3.048%	1,020,430	+13,909.860%
2023-07-12	2.2220	2.3940	2.2220	2.3620	+8.598%	2,914,133	+14,336.918%
2023-07-11	2.1500	2.1750	2.1500	2.1750	+1.731%	6,965	+15,578.161%
2023-07-10	2.2300	2.2300	2.1320	2.1380	-2.818%	1,972,257	+15,849.486%
2023-07-07	2.1560	2.2320	2.1300	2.2000	+2.326%	1,232,786	+15,400.000%
2023-07-06	2.2000	2.2000	2.1500	2.1500	-2.273%	11,948	+15,760.465%
2023-07-05	2.3500	2.3500	2.2000	2.2000	-5.091%	14,749	+15,400.000%
2023-07-04	2.2960	2.3280	2.2740	2.3180	+1.578%	1,187,948	+14,610.958%
2023-07-03	2.3080	2.3080	2.2400	2.2820	-0.349%	921,818	+14,843.032%
2023-06-30	2.3480	2.3480	2.2800	2.2900	+0.175%	1,091,177	+14,790.830%
2023-06-29	2.3780	2.3780	2.2800	2.2860	-0.953%	982,900	+14,816.885%
2023-06-28	2.3000	2.3200	2.2620	2.3080	-1.787%	3,230,410	+14,674.697%
2023-06-27	2.4000	2.4000	2.3500	2.3500	-0.085%	17,828	+14,410.638%
2023-06-26	2.3500	2.3780	2.3220	2.3520	+0.085%	831,314	+14,398.299%
2023-06-23	2.4000	2.4600	2.3500	2.3500	-3.689%	786,558	+14,410.638%
2023-06-22	2.4620	2.4620	2.3980	2.4400	-2.634%	969,014	+13,875.410%
2023-06-21	2.5760	2.6300	2.4900	2.5060	-2.868%	1,232,757	+13,507.342%
2023-06-20	2.6600	2.6600	2.5700	2.5800	+1.176%	970,269	+13,117.054%
2023-06-19	2.6000	2.7000	2.5400	2.5500	-3.774%	631	+13,272.549%
2023-06-16	2.6000	2.6500	2.5500	2.6500	+1.923%	3,669	+12,767.925%
2023-06-15	2.8500	2.8500	2.5500	2.6000	-9.281%	12,489	+13,015.385%
2023-06-14	2.9500	2.9500	2.6880	2.8660	-0.830%	1,962,410	+11,798.116%
2023-06-13	2.8800	2.9280	2.8800	2.8900	+0.347%	2,400,461	+11,699.308%
2023-06-12	2.8020	2.9200	2.8020	2.8800	+2.710%	1,550,406	+11,740.278%
2023-06-09	2.8900	2.8900	2.7920	2.8040	-3.110%	1,163,203	+12,061.198%
2023-06-08	2.9300	2.9560	2.8920	2.8940	-2.296%	821,792	+11,682.999%
2023-06-07	2.9700	2.9860	2.9400	2.9620	+2.138%	433,342	+11,412.492%
2023-06-06	2.9000	2.9000	2.9000	2.9000	-0.480%	3,720	+11,658.621%
2023-06-05	2.9600	2.9820	2.9140	2.9140	-1.354%	701,204	+11,602.128%
2023-06-02	2.9700	2.9880	2.9440	2.9540	-0.203%	641,595	+11,443.670%
2023-06-01	2.9500	2.9860	2.9420	2.9600	+0.339%	614,510	+11,420.270%
2023-05-31	3.0000	3.0000	2.9500	2.9500	-1.667%	750	+11,459.322%
2023-05-30	2.9500	3.0000	2.9500	3.0000	+4.167%	2,500	+11,266.667%
2023-05-26	2.8620	2.9020	2.8200	2.8800	-0.690%	965,173	+11,740.278%
2023-05-25	2.9500	2.9500	2.9000	2.9000	+0.905%	1,830	+11,658.621%
2023-05-24	3.0000	3.0120	2.8700	2.8740	-5.149%	789,743	+11,764.997%
2023-05-23	2.9600	3.0400	2.9600	3.0300	+2.020%	670,635	+11,154.125%
2023-05-22	3.0060	3.0120	2.9440	2.9700	-1.000%	648,730	+11,381.481%
2023-05-19	3.1000	3.1000	3.0000	3.0000	-1.639%	1,366	+11,266.667%
2023-05-18	3.0400	3.0740	3.0280	3.0500	-1.613%	437,123	+11,080.328%
2023-05-17	3.1000	3.1000	3.1000	3.1000	+0.649%	11,822	+10,900.000%
2023-05-16	3.0780	3.0860	3.0560	3.0800	+0.654%	891,779	+10,971.429%
2023-05-15	3.0200	3.0600	3.0200	3.0600	+0.065%	1,105,810	+11,043.791%
2023-05-12	3.0200	3.0800	3.0200	3.0580	+0.592%	402,379	+11,051.079%
2023-05-11	3.0300	3.0760	3.0080	3.0400	-0.197%	631,719	+11,117.105%
2023-05-10	3.0700	3.0920	3.0420	3.0460	-2.434%	586,229	+11,095.010%
2023-05-09	3.1400	3.1960	3.1000	3.1220	-1.638%	389,145	+10,822.486%
2023-05-05	3.1400	3.2040	3.1400	3.1740	+1.796%	584,517	+10,643.541%
2023-05-04	3.2960	3.2960	3.1140	3.1180	-4.707%	8,843,841	+10,836.498%
2023-05-03	3.2200	3.3040	3.2000	3.2720	+1.995%	671,434	+10,321.760%
2023-05-02	3.2000	3.2640	3.2000	3.2080	-1.474%	819,503	+10,529.676%
2023-04-28	3.2800	3.3220	3.2380	3.2560	-0.428%	630,104	+10,372.973%
2023-04-27	3.1900	3.2760	3.1500	3.2700	+2.188%	672,778	+10,328.135%
2023-04-26	3.1760	3.2300	3.1300	3.2000	+1.074%	511,798	+10,556.250%
2023-04-25	3.2000	3.2600	3.1640	3.1660	-1.555%	1,080,655	+10,670.689%
2023-04-24	3.1280	3.2660	3.0940	3.2160	+4.145%	1,755,707	+10,503.234%
2023-04-21	3.0800	3.1000	3.0340	3.0880	+0.195%	1,536,821	+10,942.746%
2023-04-20	2.9000	3.1760	2.8500	3.0820	+9.446%	4,153,924	+10,964.244%
2023-04-19	2.9180	2.9240	2.8020	2.8160	-4.283%	651,650	+12,009.375%
2023-04-18	2.9900	2.9900	2.9260	2.9420	-0.271%	1,930,961	+11,490.755%
2023-04-17	2.9500	3.0180	2.9260	2.9500	+1.027%	1,004,069	+11,459.322%
2023-04-14	2.9200	2.9880	2.8980	2.9200	+1.530%	1,200,265	+11,578.082%
2023-04-13	2.8800	2.9420	2.8340	2.8760	+1.196%	1,475,993	+11,756.745%
2023-04-12	2.8200	2.8980	2.7700	2.8420	+0.852%	1,340,585	+11,898.593%
2023-04-11	2.8240	2.8900	2.8180	2.8180	-1.123%	1,233,727	+12,000.781%
2023-04-06	2.8220	2.8760	2.7640	2.8500	+1.136%	1,293,868	+11,864.912%
2023-04-05	2.9100	2.9100	2.8040	2.8180	-2.961%	721,465	+12,000.781%
2023-04-04	2.9500	2.9780	2.8880	2.9040	-1.022%	534,197	+11,642.424%
2023-04-03	3.0100	3.0340	2.9320	2.9340	-2.200%	700,532	+11,522.359%
2023-03-31	3.0300	3.0360	2.9960	3.0000	-0.859%	752,575	+11,266.667%
2023-03-30	2.9500	3.0480	2.9500	3.0260	+1.476%	1,352,098	+11,169.002%
2023-03-29	2.9800	3.0460	2.9440	2.9820	-0.666%	1,368,686	+11,335.278%
2023-03-28	3.0500	3.0820	2.9520	3.0020	-2.151%	654,330	+11,259.094%
2023-03-27	3.1780	3.1800	3.0580	3.0680	-2.603%	712,856	+11,014.733%
2023-03-24	3.2480	3.2680	3.1340	3.1500	-3.256%	893,449	+10,725.397%
2023-03-23	3.1800	3.2820	3.0960	3.2560	+5.032%	1,090,546	+10,372.973%
2023-03-22	3.2300	3.2300	3.1000	3.1000	-2.638%	663,995	+10,900.000%
2023-03-21	3.1800	3.2520	3.1680	3.1840	+0.063%	434,879	+10,609.799%
2023-03-20	3.1600	3.2260	3.0840	3.1820	-1.057%	702,411	+10,616.530%
2023-03-17	3.4000	3.4540	3.2160	3.2160	-4.796%	704,203	+10,503.234%
2023-03-16	3.4000	3.4000	3.2560	3.3780	+2.116%	472,413	+9,994.731%
2023-03-15	3.2680	3.3980	3.2680	3.3080	-0.839%	943,705	+10,208.343%
2023-03-14	3.3100	3.3480	3.2840	3.3360	+0.421%	488,976	+10,121.823%
2023-03-13	3.4040	3.4280	3.2700	3.3220	-1.131%	603,412	+10,164.901%
2023-03-10	3.3940	3.4360	3.2920	3.3600	-2.041%	822,273	+10,048.810%
2023-03-09	3.4300	3.4500	3.3660	3.4300	-0.580%	472,266	+9,841.691%
2023-03-08	3.4580	3.4600	3.4100	3.4500	-0.634%	672,389	+9,784.058%
2023-03-07	3.4260	3.4740	3.3780	3.4720	+1.818%	768,288	+9,721.429%
2023-03-06	3.3800	3.4420	3.3500	3.4100	0.000%	572,653	+9,900.000%
2023-03-03	3.3000	3.4500	3.3000	3.4100	+2.464%	718,487	+9,900.000%
2023-03-02	3.3600	3.4560	3.3120	3.3280	-2.405%	605,108	+10,146.394%
2023-03-01	3.3700	3.4240	3.3100	3.4100	+2.096%	780,784	+9,900.000%
2023-02-28	3.3400	3.3780	3.3100	3.3400	+0.240%	1,589,780	+10,109.581%
2023-02-27	3.1900	3.3540	3.1780	3.3320	+4.190%	621,291	+10,134.094%
2023-02-24	3.1960	3.2520	3.1440	3.1980	+1.011%	935,324	+10,562.914%
2023-02-23	3.2000	3.2820	3.1340	3.1660	+0.700%	1,273,774	+10,670.689%
2023-02-22	3.3240	3.3240	3.1300	3.1440	-4.727%	1,787,407	+10,746.056%
2023-02-21	3.0000	3.4000	3.0000	3.3000	-4.126%	4,429,721	+10,233.333%
2023-02-20	3.3800	3.4900	3.3800	3.4420	+1.355%	908,693	+9,807.031%
2023-02-17	3.6340	3.6360	3.3940	3.3960	-5.298%	350,153	+9,941.225%
2023-02-16	3.5700	3.6240	3.5400	3.5860	+1.185%	308,822	+9,409.202%
2023-02-15	3.5000	3.5540	3.4700	3.5440	+2.191%	507,129	+9,521.896%
2023-02-14	3.5440	3.5540	3.4500	3.4680	-0.687%	257,063	+9,732.757%
2023-02-13	3.4260	3.5160	3.3500	3.4920	+2.525%	907,750	+9,665.178%
2023-02-10	3.4040	3.4620	3.3960	3.4060	-1.504%	2,576,013	+9,911.744%
2023-02-09	3.5380	3.5380	3.4520	3.4580	-0.974%	378,171	+9,761.191%
2023-02-08	3.6680	3.6680	3.4920	3.4920	-2.075%	347,644	+9,665.178%
2023-02-07	3.6640	3.6660	3.5360	3.5660	-2.675%	275,970	+9,462.535%
2023-02-06	3.7220	3.7480	3.6280	3.6640	-2.553%	486,927	+9,206.769%
2023-02-03	3.7500	3.7600	3.6020	3.7600	+0.320%	706,298	+8,969.149%
2023-02-02	3.5400	3.7880	3.5400	3.7480	+7.516%	1,147,895	+8,998.186%
2023-02-01	3.5500	3.5920	3.4820	3.4860	-1.246%	449,763	+9,681.985%
2023-01-31	3.4900	3.5300	3.4440	3.5300	+1.262%	440,176	+9,560.057%
2023-01-30	3.4000	3.4860	3.4000	3.4860	+1.396%	296,114	+9,681.985%
2023-01-27	3.4460	3.4460	3.3640	3.4380	+0.292%	218,267	+9,818.557%
2023-01-26	3.3200	3.4760	3.3200	3.4280	+2.819%	907,977	+9,847.491%
2023-01-25	3.4000	3.4000	3.2900	3.3340	-0.418%	566,555	+10,127.954%
2023-01-24	3.4500	3.4500	3.3200	3.3480	-1.122%	556,029	+10,085.185%
2023-01-23	3.4800	3.4800	3.3860	3.3860	-0.412%	675,496	+9,970.880%
2023-01-20	3.5700	3.6080	3.4000	3.4000	-2.411%	902,214	+9,929.412%
2023-01-19	3.4800	3.5840	3.4500	3.4840	-2.135%	855,470	+9,687.600%
2023-01-18	3.5500	3.6520	3.5440	3.5600	-0.891%	858,320	+9,478.652%
2023-01-17	3.5260	3.6280	3.5260	3.5920	-0.554%	893,124	+9,393.318%
2023-01-16	3.6740	3.7140	3.5960	3.6120	-2.378%	1,232,105	+9,340.753%
2023-01-13	3.7240	3.8040	3.6740	3.7000	0.000%	1,194,329	+9,116.216%
2023-01-12	3.5800	3.7240	3.5200	3.7000	+4.638%	2,210,708	+9,116.216%
2023-01-11	3.4440	3.5940	3.4060	3.5360	+3.211%	956,016	+9,543.665%
2023-01-10	3.4660	3.4660	3.3520	3.4260	+1.662%	416,265	+9,853.298%
2023-01-09	3.4260	3.4360	3.3500	3.3700	-1.173%	921,080	+10,018.694%
2023-01-06	3.4860	3.5380	3.4100	3.4100	-0.117%	602,757	+9,900.000%
2023-01-05	3.4620	3.4700	3.3020	3.4140	-0.175%	512,619	+9,888.284%
2023-01-04	3.2500	3.4640	3.2500	3.4200	+5.360%	915,594	+9,870.760%
2023-01-03	3.1500	3.2820	3.1500	3.2460	+3.113%	389,569	+10,405.237%
2022-12-30	3.2240	3.2240	3.1460	3.1480	-2.659%	193,091	+10,732.274%
2022-12-29	3.1400	3.2560	3.1400	3.2340	+1.443%	360,178	+10,444.218%
2022-12-28	3.2020	3.2220	3.1500	3.1880	-0.994%	551,879	+10,596.361%
2022-12-23	3.2100	3.2500	3.2060	3.2200	0.000%	76,884	+10,490.062%
2022-12-22	3.2380	3.2780	3.2000	3.2200	-0.310%	489,276	+10,490.062%
2022-12-21	3.2000	3.2500	3.1420	3.2300	+1.254%	682,840	+10,457.276%
2022-12-20	3.1940	3.2240	3.1200	3.1900	+0.063%	2,132,663	+10,589.655%
2022-12-19	3.1520	3.2120	3.0600	3.1880	+1.529%	540,047	+10,596.361%
2022-12-16	3.2100	3.2140	3.1000	3.1400	-0.444%	906,320	+10,759.873%
2022-12-15	3.2140	3.2580	3.1320	3.1540	-4.482%	1,096,325	+10,711.668%
2022-12-13	3.1940	3.3560	3.1040	3.3020	+3.317%	998,280	+10,227.075%
2022-12-12	3.1000	3.1960	3.0720	3.1960	+2.043%	1,096,794	+10,569.587%
2022-12-09	3.1900	3.2160	3.1200	3.1320	-2.064%	3,272,895	+10,787.612%
2022-12-08	3.1600	3.2280	3.1600	3.1980	-0.063%	984,903	+10,562.914%
2022-12-07	3.2260	3.2540	3.1420	3.2000	-0.559%	1,839,688	+10,556.250%
2022-12-06	3.3320	3.3320	3.2120	3.2180	-2.485%	1,092,829	+10,496.644%
2022-12-05	3.3280	3.4100	3.2500	3.3000	-2.655%	758,949	+10,233.333%
2022-12-02	3.4000	3.4980	3.3300	3.3900	-0.819%	1,547,698	+9,958.997%
2022-12-01	3.2000	3.4820	3.2000	3.4180	+5.429%	1,729,947	+9,876.594%
2022-11-30	3.3180	3.4560	3.2420	3.2420	-1.817%	2,568,755	+10,418.199%
2022-11-29	3.3580	3.5280	3.1240	3.3020	-5.657%	3,525,753	+10,227.075%

.dark-mode .cXZJJV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cXZJJV{ color: #333333; background-color: white; border: 2px solid #333333; }GBGGB GROUP PLCstock LSE

GBG
GB GROUP PLC
stock LSE