EODData

MEMBERSHIP REGISTER LOG IN

LSE, GBG: Gb Group Plc

15 Jul 2026
LAST:

226.5

CHANGE:
 5.00		OPEN:
223.5		HIGH:
228.5		ASK:
0.0		VOLUME:
2.0M
CHG(%):
2.26		PREV:
221.5		LOW:
219.0		BID:
268.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 Jul 26223.5228.5219.0226.52.0M
14 Jul 26217.5222.1211.5221.53.31M
13 Jul 26215.5220.5210.3220.5985.4K
10 Jul 26215.5220.0213.7218.54.4M
09 Jul 26213.0216.5210.0216.5844.8K
08 Jul 26219.0219.0210.0219.01.37M
07 Jul 26219.5222.0212.5217.01.06M
06 Jul 26217.0222.0215.5218.54.43M
03 Jul 26214.5218.0212.2218.01.68M
02 Jul 26213.0214.0209.2214.01.77M

PROFILE

Name:Gb Group Plc
About:GB Group plc, together with its subsidiaries, provides identity data intelligence products and services in the United Kingdom, the United States, Australia, and internationally. The company operates in three segments: Location, Identity, and Fraud. It offers Instinct, a fraud risk management platform; ID3global, identity verification solution; mobile intelligence; and Investigate, search subject analysis solution. The company also provides biometric authentication solution; document identity proofing solution; and synthetic identity fraud solution. It serves banking, retail, government, financial services and fintech, lending, gaming and wagering, events, crypto and FX, pensions, public sector, and insurance industries. The company was formerly known as Telme Group plc and changed its name to GB Group plc in February 2002. GB Group plc was incorporated in 1989 and is based in Chester, the United Kingdom.
Sector:Technology
Address:The Foundation, Chester, United Kingdom, CH4 9GB
Website:https://www.gbgplc.com
ISIN:GB0006870611
LEI:213800RBAFZIBCV7XR29

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:51.13 
Forward P/E:9.68 
Price to Sales:2.19 
Price to Book:1.07 
EPS Ratio:-0.31 
DivYield:0.02 
Div/Share:0.04 
Revenue:282.72M 
EBITDA:41.94M 
Shares:229.27M 
Market Cap:51.929B 

TECHNICAL INDICATORS

MA5:220.702.6%
MA10:219.003.4%
MA20:206.139.9%
MA50:212.846.4%
MA100:208.668.6%
MA200:223.131.5%
STO9:83.33 
STO14:94.55 
RSI14:89.68 
MTM14:34.70
ROC14:0.18 
ATR:8.26 
Week High:228.500.9%
Week Low:209.997.9%
Month High:228.500.9%
Month Low:180.601.5%
Year High:265.0017.0%
Year Low:180.6025.4%
Volatility:46.87 

RECENT SPLITS

Date Ratio
04 Aug 1995837-829

RECENT DIVIDENDS

Date Amount
19 Jun 2025$0.04
20 Jun 2024$0.04
22 Jun 2023$0.04
23 Jun 2022$0.04
24 Jun 2021$0.03
17 Dec 2020$0.03
18 Jul 2019$0.03
19 Jul 2018$0.03
20 Jul 2017$0.02
21 Jul 2016$0.02