LSE · GBG · stock
GB Group plc (GBG) stock price history
Every LSE trading session of GB Group plc from Jun 1, 1993 to Sep 28, 2026: 8,524 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GBG adjusted close, 1993 to 2026
- £9.53
- All time high, 2020
- £2.65
- 52 week high, £1.46 low
- 8,524
- Daily sessions since 1993
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
GBG key facts
- GB Group plc (GBG) closed at £1.47 on Sep 28, 2026 on LSE.
- GBG's all time high close is £9.53, set on Dec 29, 2020; its all time low close is £0.0528 on Dec 13, 2001.
- GBG's 52 week range is £1.46 to £2.65.
- GBG returned -35.9% over the year to Sep 28, 2026 and -83.3% over five years.
- Over ten years GBG returned -57%, -8.1% a year compounded.
- GBG's deepest drawdown was -98.7% from Mar 22, 1994 to Dec 13, 2001.
- DataCedar holds 8,524 daily sessions of GBG history from Jun 1, 1993 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GBG price chart, 1993 to 2026
GBG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | -23.1% |
| 6 months | -22.8% |
| Year to date | -42.5% |
| 1 year | -35.9% |
| 3 years | -29.2% |
| 5 years | -83.3% |
| 10 years | -57.1% |
| Since Jun 1, 1993 | +1.9% |
| Compound annual growth, 33.3 years | +0.1% |
GBG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £9.53 on Dec 29, 2020
- All time low close
- £0.0528 on Dec 13, 2001
- 52 week high
- £2.65 on Oct 3, 2025
- 52 week low
- £1.46 on Sep 28, 2026
- Deepest drawdown
- -98.7% from Mar 22, 1994 to Dec 13, 2001, recovered Oct 24, 2017
- Best single session
- +94.1% on Dec 3, 1999
- Worst single session
- -30.8% on Aug 14, 2026
- Volatility, 1 year annualised
- 55.4%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 1999, +264%
- Worst calendar year
- 2001, -73%
GBG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Jun 1, 1993; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.56 | £2.58 | £1.46 | £1.47 | -42.6% | 374.5M | 187 |
| 2025 | £3.43 | £3.69 | £2.10 | £2.57 | -24.4% | 390.7M | 253 |
| 2024 | £2.80 | £3.85 | £2.44 | £3.40 | +24.1% | 172.5M | 254 |
| 2023 | £3.15 | £3.80 | £2.03 | £2.74 | -12.9% | 227.3M | 251 |
| 2022 | £7.51 | £7.51 | £3.06 | £3.15 | -57.4% | 221.4M | 250 |
| 2021 | £9.82 | £9.94 | £6.81 | £7.38 | -21.3% | 75.5M | 253 |
| 2020 | £7.83 | £9.98 | £4.65 | £9.37 | +20.3% | 86.8M | 254 |
| 2019 | £4.42 | £8.05 | £4.11 | £7.79 | +84.6% | 115.1M | 253 |
| 2018 | £4.45 | £6.35 | £3.80 | £4.22 | -2.9% | 74.9M | 253 |
| 2017 | £2.80 | £4.58 | £2.70 | £4.35 | +59.6% | 67.9M | 252 |
| 2016 | £2.71 | £3.57 | £2.06 | £2.72 | +0.3% | 67.5M | 253 |
| 2015 | £1.50 | £2.90 | £1.50 | £2.72 | +79.5% | 35.7M | 253 |
| 2014 | £1.46 | £1.65 | £1.27 | £1.51 | +4.5% | 27.3M | 253 |
| 2013 | £0.9049 | £1.54 | £0.8488 | £1.45 | +59.4% | 53.1M | 253 |
| 2012 | £0.4777 | £1.03 | £0.4693 | £0.9087 | +91.6% | 57.7M | 251 |
| 2011 | £0.3419 | £0.4792 | £0.3344 | £0.4742 | +38.7% | 25.6M | 252 |
| 2010 | £0.2095 | £0.3793 | £0.1995 | £0.3419 | +63.2% | 38.5M | 253 |
| 2009 | £0.1994 | £0.2685 | £0.1595 | £0.2095 | +5.1% | 10.7M | 253 |
| 2008 | £0.2442 | £0.3590 | £0.1620 | £0.1994 | -18.3% | 32.8M | 254 |
| 2007 | £0.4684 | £0.5182 | £0.1919 | £0.2442 | -46.7% | 48.1M | 253 |
| 2006 | £0.3388 | £0.4634 | £0.2890 | £0.4584 | +35.3% | 57M | 252 |
| 2005 | £0.2516 | £0.4184 | £0.2491 | £0.3388 | +34.7% | 124.8M | 260 |
| 2004 | £0.3038 | £0.3735 | £0.1295 | £0.2516 | -17.2% | 115.8M | 262 |
| 2003 | £0.1369 | £0.3088 | £0.0996 | £0.3038 | +121.9% | 57.6M | 261 |
| 2002 | £0.0876 | £0.1593 | £0.0647 | £0.1369 | +61.8% | 31.8M | 261 |
| 2001 | £0.3137 | £0.3983 | £0.0528 | £0.0846 | -73.0% | 38.1M | 261 |
| 2000 | £0.9957 | £2.37 | £0.2987 | £0.3137 | -68.5% | 38.4M | 260 |
| 1999 | £0.2738 | £1.20 | £0.2738 | £0.9957 | +263.6% | 0 | 261 |
| 1998 | £0.5427 | £0.5476 | £0.2539 | £0.2738 | -49.5% | 0 | 261 |
| 1997 | £0.6074 | £0.8265 | £0.2987 | £0.5427 | -10.7% | 0 | 261 |
| 1996 | £1.81 | £2.00 | £0.5576 | £0.6074 | -66.5% | 0 | 262 |
| 1995 | £1.99 | £2.49 | £1.49 | £1.81 | -8.8% | 0 | 260 |
| 1994 | £3.40 | £4.09 | £1.96 | £1.99 | -41.5% | 0 | 260 |
| 1993 | £1.45 | £3.40 | £1.45 | £3.40 | n/a | 0 | 154 |
GBG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.47 | -9.1% |
| August 2026 | £1.62 | -26.6% |
| July 2026 | £2.21 | +12.0% |
| June 2026 | £1.97 | -16.7% |
| May 2026 | £2.37 | +11.5% |
| April 2026 | £2.12 | +5.7% |
| March 2026 | £2.01 | -1.2% |
| February 2026 | £2.03 | -15.2% |
| January 2026 | £2.40 | -6.6% |
| December 2025 | £2.57 | +1.0% |
| November 2025 | £2.54 | +8.1% |
| October 2025 | £2.35 | +4.0% |
About the GBG data
Daily bars. 8,524 sessions from Jun 1, 1993 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GBG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
GBG share price history
