GB Group PLC (GBG) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/10/2026 | 15:40:55 | 155.00p | 140,000 | £217,000.00 | Off-book | Buy | OFF |
| 15/10/2026 | 15:39:56 | 150.00p | 620,000 | £930,000.00 | Off-book | Sell | OFF |
| 15/10/2026 | 15:39:02 | 155.00p | 134,842 | £209,005.10 | Off-book | Buy | SI |
| 15/10/2026 | 15:29:58 | 153.85p | 2,200 | £3,384.66 | Exchange | Sell | OFF |
| 15/10/2026 | 15:29:35 | 154.20p | 87 | £134.15 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:30 | 154.00p | 591 | £910.14 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:30 | 154.00p | 700 | £1,078.00 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:30 | 154.00p | 3,088 | £4,755.52 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:30 | 154.00p | 2,821 | £4,344.34 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:56 | 154.00p | 98 | £150.92 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:56 | 154.40p | 788 | £1,216.67 | Exchange | Buy | AT |
| 15/10/2026 | 15:28:55 | 154.20p | 1,817 | £2,801.81 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:55 | 154.20p | 4,034 | £6,220.43 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:55 | 154.20p | 557 | £858.89 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:55 | 154.20p | 700 | £1,079.40 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:38 | 154.60p | 373 | £576.66 | Exchange | Buy | AT |
| 15/10/2026 | 15:28:38 | 154.60p | 818 | £1,264.63 | Exchange | Buy | AT |
| 15/10/2026 | 15:28:38 | 154.40p | 724 | £1,117.86 | Exchange | Unknown | AT |
| 15/10/2026 | 15:28:12 | 154.20p | 1,044 | £1,609.85 | Exchange | Unknown | AT |
| 15/10/2026 | 15:28:12 | 154.40p | 329 | £507.98 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:12 | 154.40p | 590 | £910.96 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:12 | 154.40p | 446 | £688.62 | Exchange | Sell | AT |
| 15/10/2026 | 15:27:44 | 154.80p | 273 | £422.60 | Exchange | Buy | AT |
| 15/10/2026 | 15:27:44 | 154.80p | 934 | £1,445.83 | Exchange | Buy | AT |
| 15/10/2026 | 15:23:54 | 154.40p | 2,013 | £3,108.07 | Exchange | Unknown | AT |
| 15/10/2026 | 15:23:54 | 154.40p | 238 | £367.47 | Exchange | Unknown | AT |
| 15/10/2026 | 15:23:54 | 154.40p | 911 | £1,406.58 | Exchange | Unknown | AT |
| 15/10/2026 | 15:23:52 | 154.40p | 991 | £1,530.10 | Exchange | Buy | AT |
| 15/10/2026 | 15:23:52 | 154.20p | 674 | £1,039.31 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:52 | 154.20p | 2,422 | £3,734.72 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:52 | 154.20p | 2,106 | £3,247.45 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.40p | 1,230 | £1,899.12 | Exchange | Unknown | AT |
| 15/10/2026 | 15:23:51 | 154.40p | 300 | £463.20 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.40p | 781 | £1,205.86 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.40p | 1,665 | £2,570.76 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.40p | 942 | £1,454.45 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.40p | 43 | £66.39 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.40p | 1,923 | £2,969.11 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.60p | 96 | £148.42 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.60p | 232 | £358.67 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.80p | 23 | £35.60 | Exchange | Unknown | AT |
| 15/10/2026 | 15:23:51 | 154.80p | 523 | £809.60 | Exchange | Unknown | AT |
| 15/10/2026 | 15:23:51 | 154.60p | 561 | £867.31 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.60p | 196 | £303.02 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.80p | 580 | £897.84 | Exchange | Unknown | AT |
| 15/10/2026 | 15:23:51 | 154.80p | 300 | £464.40 | Exchange | Unknown | AT |
| 15/10/2026 | 15:22:55 | 154.45p | 1,725 | £2,664.23 | Exchange | Sell | OFF |
| 15/10/2026 | 15:18:21 | 154.48p | 1,000 | £1,544.79 | Exchange | Sell | OFF |
| 15/10/2026 | 15:18:15 | 154.80p | 498 | £770.90 | Exchange | Buy | AT |
| 15/10/2026 | 15:17:14 | 154.40p | 1,462 | £2,257.33 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/10/2026 | 15:40:55 | 155.00p | 140,000 | £217,000.00 | Off-book | Buy | OFF |
| 15/10/2026 | 15:39:56 | 150.00p | 620,000 | £930,000.00 | Off-book | Sell | OFF |
| 15/10/2026 | 15:39:02 | 155.00p | 134,842 | £209,005.10 | Off-book | Buy | SI |
| 15/10/2026 | 15:29:58 | 153.85p | 2,200 | £3,384.66 | Exchange | Sell | OFF |
| 15/10/2026 | 15:29:35 | 154.20p | 87 | £134.15 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:30 | 154.00p | 591 | £910.14 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:30 | 154.00p | 700 | £1,078.00 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:30 | 154.00p | 3,088 | £4,755.52 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:30 | 154.00p | 2,821 | £4,344.34 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:56 | 154.00p | 98 | £150.92 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:56 | 154.40p | 788 | £1,216.67 | Exchange | Buy | AT |
| 15/10/2026 | 15:28:55 | 154.20p | 1,817 | £2,801.81 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:55 | 154.20p | 4,034 | £6,220.43 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:55 | 154.20p | 557 | £858.89 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:55 | 154.20p | 700 | £1,079.40 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:38 | 154.60p | 373 | £576.66 | Exchange | Buy | AT |
| 15/10/2026 | 15:28:38 | 154.60p | 818 | £1,264.63 | Exchange | Buy | AT |
| 15/10/2026 | 15:28:38 | 154.40p | 724 | £1,117.86 | Exchange | Unknown | AT |
| 15/10/2026 | 15:28:12 | 154.20p | 1,044 | £1,609.85 | Exchange | Unknown | AT |
| 15/10/2026 | 15:28:12 | 154.40p | 329 | £507.98 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:12 | 154.40p | 590 | £910.96 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:12 | 154.40p | 446 | £688.62 | Exchange | Sell | AT |
| 15/10/2026 | 15:27:44 | 154.80p | 273 | £422.60 | Exchange | Buy | AT |
| 15/10/2026 | 15:27:44 | 154.80p | 934 | £1,445.83 | Exchange | Buy | AT |
| 15/10/2026 | 15:23:54 | 154.40p | 2,013 | £3,108.07 | Exchange | Unknown | AT |
| 15/10/2026 | 15:23:54 | 154.40p | 238 | £367.47 | Exchange | Unknown | AT |
| 15/10/2026 | 15:23:54 | 154.40p | 911 | £1,406.58 | Exchange | Unknown | AT |
| 15/10/2026 | 15:23:52 | 154.40p | 991 | £1,530.10 | Exchange | Buy | AT |
| 15/10/2026 | 15:23:52 | 154.20p | 674 | £1,039.31 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:52 | 154.20p | 2,422 | £3,734.72 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:52 | 154.20p | 2,106 | £3,247.45 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.40p | 1,230 | £1,899.12 | Exchange | Unknown | AT |
| 15/10/2026 | 15:23:51 | 154.40p | 300 | £463.20 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.40p | 781 | £1,205.86 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.40p | 1,665 | £2,570.76 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.40p | 942 | £1,454.45 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.40p | 43 | £66.39 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.40p | 1,923 | £2,969.11 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.60p | 96 | £148.42 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.60p | 232 | £358.67 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.80p | 23 | £35.60 | Exchange | Unknown | AT |
| 15/10/2026 | 15:23:51 | 154.80p | 523 | £809.60 | Exchange | Unknown | AT |
| 15/10/2026 | 15:23:51 | 154.60p | 561 | £867.31 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.60p | 196 | £303.02 | Exchange | Sell | AT |
| 15/10/2026 | 15:23:51 | 154.80p | 580 | £897.84 | Exchange | Unknown | AT |
| 15/10/2026 | 15:23:51 | 154.80p | 300 | £464.40 | Exchange | Unknown | AT |
| 15/10/2026 | 15:22:55 | 154.45p | 1,725 | £2,664.23 | Exchange | Sell | OFF |
| 15/10/2026 | 15:18:21 | 154.48p | 1,000 | £1,544.79 | Exchange | Sell | OFF |
| 15/10/2026 | 15:18:15 | 154.80p | 498 | £770.90 | Exchange | Buy | AT |
| 15/10/2026 | 15:17:14 | 154.40p | 1,462 | £2,257.33 | Exchange | Sell | AT |
