GB Group PLC (GBG) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/10/2026 | 13:50:08 | 150.76p | 396 | £597.01 | Exchange | Buy | OFF |
| 15/10/2026 | 13:47:55 | 150.40p | 977 | £1,469.41 | Exchange | Buy | AT |
| 15/10/2026 | 13:47:55 | 150.40p | 675 | £1,015.20 | Exchange | Buy | AT |
| 15/10/2026 | 13:47:55 | 150.40p | 1,302 | £1,958.21 | Exchange | Buy | AT |
| 15/10/2026 | 13:47:55 | 150.40p | 499 | £750.50 | Exchange | Buy | AT |
| 15/10/2026 | 13:47:55 | 150.20p | 1,906 | £2,862.81 | Exchange | Buy | AT |
| 15/10/2026 | 13:47:55 | 150.20p | 1,084 | £1,628.17 | Exchange | Buy | AT |
| 15/10/2026 | 13:47:55 | 150.20p | 1,807 | £2,714.11 | Exchange | Buy | AT |
| 15/10/2026 | 13:44:55 | 149.80p | 88 | £131.82 | Exchange | Sell | AT |
| 15/10/2026 | 13:44:55 | 149.80p | 22 | £32.96 | Exchange | Sell | AT |
| 15/10/2026 | 13:44:55 | 149.80p | 716 | £1,072.57 | Exchange | Sell | AT |
| 15/10/2026 | 13:42:49 | 150.20p | 5,000 | £7,510.00 | Exchange | Sell | AT |
| 15/10/2026 | 13:42:49 | 150.20p | 1,631 | £2,449.76 | Exchange | Sell | AT |
| 15/10/2026 | 13:41:08 | 150.40p | 491 | £738.46 | Exchange | Sell | AT |
| 15/10/2026 | 13:41:08 | 150.60p | 6 | £9.04 | Exchange | Buy | AT |
| 15/10/2026 | 13:41:08 | 150.60p | 491 | £739.45 | Exchange | Buy | AT |
| 15/10/2026 | 13:41:08 | 150.40p | 1,733 | £2,606.43 | Exchange | Sell | AT |
| 15/10/2026 | 13:41:01 | 150.60p | 600 | £903.60 | Exchange | Sell | AT |
| 15/10/2026 | 13:41:01 | 150.60p | 1,012 | £1,524.07 | Exchange | Sell | AT |
| 15/10/2026 | 13:41:01 | 150.60p | 265 | £399.09 | Exchange | Sell | AT |
| 15/10/2026 | 13:41:01 | 150.60p | 1,793 | £2,700.26 | Exchange | Sell | AT |
| 15/10/2026 | 13:41:01 | 150.60p | 1,006 | £1,515.04 | Exchange | Sell | AT |
| 15/10/2026 | 13:41:01 | 150.60p | 50 | £75.30 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:55 | 150.80p | 1,392 | £2,099.14 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:55 | 150.80p | 600 | £904.80 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:48 | 151.20p | 1,148 | £1,735.78 | Exchange | Buy | AT |
| 15/10/2026 | 13:40:47 | 150.60p | 873 | £1,314.74 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:47 | 150.60p | 4,429 | £6,670.07 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:47 | 150.60p | 2,577 | £3,880.96 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:47 | 150.80p | 501 | £755.51 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:47 | 150.80p | 1,428 | £2,153.42 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:47 | 150.60p | 4,493 | £6,766.46 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:47 | 150.60p | 3,276 | £4,933.66 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:34 | 150.60p | 25,661 | £38,644.18 | Exchange | Buy | OFF |
| 15/10/2026 | 13:40:01 | 151.00p | 1,337 | £2,018.87 | Exchange | Buy | AT |
| 15/10/2026 | 13:40:01 | 151.20p | 505 | £763.56 | Exchange | Buy | AT |
| 15/10/2026 | 13:40:01 | 151.60p | 600 | £909.60 | Exchange | Buy | AT |
| 15/10/2026 | 13:35:27 | 150.27p | 2,894 | £4,348.87 | Exchange | Buy | OFF |
| 15/10/2026 | 13:34:38 | 150.40p | 2,600 | £3,910.40 | Exchange | Unknown | AT |
| 15/10/2026 | 13:34:38 | 150.40p | 358 | £538.43 | Exchange | Buy | AT |
| 15/10/2026 | 13:34:16 | 150.20p | 239 | £358.98 | Exchange | Sell | AT |
| 15/10/2026 | 13:19:34 | 150.20p | 1 | £1.50 | Off-book | Buy | SI |
| 15/10/2026 | 13:17:56 | 149.80p | 551 | £825.40 | Exchange | Buy | AT |
| 15/10/2026 | 13:17:56 | 149.60p | 712 | £1,065.15 | Exchange | Sell | AT |
| 15/10/2026 | 13:10:29 | 149.40p | 76 | £113.54 | Exchange | Sell | AT |
| 15/10/2026 | 13:10:08 | 149.80p | 18 | £26.96 | Exchange | Sell | AT |
| 15/10/2026 | 13:10:08 | 149.80p | 300 | £449.40 | Exchange | Sell | AT |
| 15/10/2026 | 13:10:08 | 149.80p | 562 | £841.88 | Exchange | Sell | AT |
| 15/10/2026 | 13:10:08 | 149.80p | 1,461 | £2,188.58 | Exchange | Sell | AT |
| 15/10/2026 | 13:10:08 | 149.80p | 126 | £188.75 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/10/2026 | 13:50:08 | 150.76p | 396 | £597.01 | Exchange | Buy | OFF |
| 15/10/2026 | 13:47:55 | 150.40p | 977 | £1,469.41 | Exchange | Buy | AT |
| 15/10/2026 | 13:47:55 | 150.40p | 675 | £1,015.20 | Exchange | Buy | AT |
| 15/10/2026 | 13:47:55 | 150.40p | 1,302 | £1,958.21 | Exchange | Buy | AT |
| 15/10/2026 | 13:47:55 | 150.40p | 499 | £750.50 | Exchange | Buy | AT |
| 15/10/2026 | 13:47:55 | 150.20p | 1,906 | £2,862.81 | Exchange | Buy | AT |
| 15/10/2026 | 13:47:55 | 150.20p | 1,084 | £1,628.17 | Exchange | Buy | AT |
| 15/10/2026 | 13:47:55 | 150.20p | 1,807 | £2,714.11 | Exchange | Buy | AT |
| 15/10/2026 | 13:44:55 | 149.80p | 88 | £131.82 | Exchange | Sell | AT |
| 15/10/2026 | 13:44:55 | 149.80p | 22 | £32.96 | Exchange | Sell | AT |
| 15/10/2026 | 13:44:55 | 149.80p | 716 | £1,072.57 | Exchange | Sell | AT |
| 15/10/2026 | 13:42:49 | 150.20p | 5,000 | £7,510.00 | Exchange | Sell | AT |
| 15/10/2026 | 13:42:49 | 150.20p | 1,631 | £2,449.76 | Exchange | Sell | AT |
| 15/10/2026 | 13:41:08 | 150.40p | 491 | £738.46 | Exchange | Sell | AT |
| 15/10/2026 | 13:41:08 | 150.60p | 6 | £9.04 | Exchange | Buy | AT |
| 15/10/2026 | 13:41:08 | 150.60p | 491 | £739.45 | Exchange | Buy | AT |
| 15/10/2026 | 13:41:08 | 150.40p | 1,733 | £2,606.43 | Exchange | Sell | AT |
| 15/10/2026 | 13:41:01 | 150.60p | 600 | £903.60 | Exchange | Sell | AT |
| 15/10/2026 | 13:41:01 | 150.60p | 1,012 | £1,524.07 | Exchange | Sell | AT |
| 15/10/2026 | 13:41:01 | 150.60p | 265 | £399.09 | Exchange | Sell | AT |
| 15/10/2026 | 13:41:01 | 150.60p | 1,793 | £2,700.26 | Exchange | Sell | AT |
| 15/10/2026 | 13:41:01 | 150.60p | 1,006 | £1,515.04 | Exchange | Sell | AT |
| 15/10/2026 | 13:41:01 | 150.60p | 50 | £75.30 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:55 | 150.80p | 1,392 | £2,099.14 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:55 | 150.80p | 600 | £904.80 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:48 | 151.20p | 1,148 | £1,735.78 | Exchange | Buy | AT |
| 15/10/2026 | 13:40:47 | 150.60p | 873 | £1,314.74 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:47 | 150.60p | 4,429 | £6,670.07 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:47 | 150.60p | 2,577 | £3,880.96 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:47 | 150.80p | 501 | £755.51 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:47 | 150.80p | 1,428 | £2,153.42 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:47 | 150.60p | 4,493 | £6,766.46 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:47 | 150.60p | 3,276 | £4,933.66 | Exchange | Sell | AT |
| 15/10/2026 | 13:40:34 | 150.60p | 25,661 | £38,644.18 | Exchange | Buy | OFF |
| 15/10/2026 | 13:40:01 | 151.00p | 1,337 | £2,018.87 | Exchange | Buy | AT |
| 15/10/2026 | 13:40:01 | 151.20p | 505 | £763.56 | Exchange | Buy | AT |
| 15/10/2026 | 13:40:01 | 151.60p | 600 | £909.60 | Exchange | Buy | AT |
| 15/10/2026 | 13:35:27 | 150.27p | 2,894 | £4,348.87 | Exchange | Buy | OFF |
| 15/10/2026 | 13:34:38 | 150.40p | 2,600 | £3,910.40 | Exchange | Unknown | AT |
| 15/10/2026 | 13:34:38 | 150.40p | 358 | £538.43 | Exchange | Buy | AT |
| 15/10/2026 | 13:34:16 | 150.20p | 239 | £358.98 | Exchange | Sell | AT |
| 15/10/2026 | 13:19:34 | 150.20p | 1 | £1.50 | Off-book | Buy | SI |
| 15/10/2026 | 13:17:56 | 149.80p | 551 | £825.40 | Exchange | Buy | AT |
| 15/10/2026 | 13:17:56 | 149.60p | 712 | £1,065.15 | Exchange | Sell | AT |
| 15/10/2026 | 13:10:29 | 149.40p | 76 | £113.54 | Exchange | Sell | AT |
| 15/10/2026 | 13:10:08 | 149.80p | 18 | £26.96 | Exchange | Sell | AT |
| 15/10/2026 | 13:10:08 | 149.80p | 300 | £449.40 | Exchange | Sell | AT |
| 15/10/2026 | 13:10:08 | 149.80p | 562 | £841.88 | Exchange | Sell | AT |
| 15/10/2026 | 13:10:08 | 149.80p | 1,461 | £2,188.58 | Exchange | Sell | AT |
| 15/10/2026 | 13:10:08 | 149.80p | 126 | £188.75 | Exchange | Sell | AT |
