GB Group PLC (GBG) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 12/08/2026 | 09:36:50 | 235.17p | 1,820 | £4,280.09 | Off-book | Buy | SI |
| 12/08/2026 | 09:24:42 | 235.00p | 284 | £667.40 | Exchange | Sell | AT |
| 12/08/2026 | 09:24:42 | 235.00p | 1,267 | £2,977.45 | Exchange | Sell | AT |
| 12/08/2026 | 09:24:42 | 235.00p | 1,036 | £2,434.60 | Exchange | Sell | AT |
| 12/08/2026 | 09:24:42 | 235.00p | 52 | £122.20 | Exchange | Sell | AT |
| 12/08/2026 | 09:24:42 | 235.00p | 715 | £1,680.25 | Exchange | Buy | AT |
| 12/08/2026 | 09:24:42 | 235.00p | 393 | £923.55 | Exchange | Buy | AT |
| 12/08/2026 | 09:24:05 | 235.00p | 1 | £2.35 | Exchange | Buy | AT |
| 12/08/2026 | 09:07:51 | 234.67p | 2,432 | £5,707.05 | Off-book | Buy | SI |
| 12/08/2026 | 09:07:18 | 234.50p | 272 | £637.84 | Exchange | Sell | AT |
| 12/08/2026 | 09:07:15 | 234.50p | 32 | £75.04 | Exchange | Sell | AT |
| 12/08/2026 | 09:07:15 | 234.50p | 2,423 | £5,681.94 | Exchange | Sell | AT |
| 12/08/2026 | 09:07:15 | 234.50p | 16 | £37.52 | Exchange | Sell | AT |
| 12/08/2026 | 09:06:51 | 234.55p | 14,420 | £33,821.39 | Exchange | Buy | OFF |
| 12/08/2026 | 09:00:06 | 234.00p | 3 | £7.02 | Exchange | Sell | AT |
| 12/08/2026 | 08:50:15 | 234.51p | 750 | £1,758.83 | Exchange | Buy | OFF |
| 12/08/2026 | 08:45:10 | 234.00p | 2 | £4.68 | Exchange | Sell | AT |
| 12/08/2026 | 08:41:00 | 234.51p | 500 | £1,172.55 | Exchange | Buy | OFF |
| 12/08/2026 | 08:32:28 | 234.51p | 548 | £1,285.11 | Exchange | Buy | OFF |
| 12/08/2026 | 08:30:26 | 235.00p | 5 | £11.75 | Exchange | Buy | AT |
| 12/08/2026 | 08:27:38 | 234.00p | 2,600 | £6,084.00 | Exchange | Buy | AT |
| 12/08/2026 | 08:27:38 | 234.00p | 553 | £1,294.02 | Exchange | Buy | AT |
| 12/08/2026 | 08:27:38 | 234.00p | 46 | £107.64 | Exchange | Buy | AT |
| 12/08/2026 | 08:27:38 | 234.00p | 1,223 | £2,861.82 | Exchange | Buy | AT |
| 12/08/2026 | 08:27:38 | 234.00p | 597 | £1,396.98 | Exchange | Buy | AT |
| 12/08/2026 | 08:27:38 | 234.00p | 591 | £1,382.94 | Exchange | Buy | AT |
| 12/08/2026 | 08:27:06 | 234.00p | 46 | £107.64 | Exchange | Buy | AT |
| 12/08/2026 | 08:26:41 | 234.00p | 46 | £107.64 | Exchange | Buy | AT |
| 12/08/2026 | 08:17:54 | 233.00p | 513 | £1,195.29 | Exchange | Sell | AT |
| 12/08/2026 | 08:17:52 | 233.50p | 321 | £749.53 | Exchange | Buy | AT |
| 12/08/2026 | 08:17:52 | 233.00p | 1,581 | £3,683.73 | Exchange | Sell | AT |
| 12/08/2026 | 08:17:52 | 233.00p | 4,651 | £10,836.83 | Exchange | Sell | AT |
| 12/08/2026 | 08:17:52 | 233.00p | 4,651 | £10,836.83 | Exchange | Sell | AT |
| 12/08/2026 | 08:17:41 | 233.00p | 1,812 | £4,221.96 | Exchange | Sell | AT |
| 12/08/2026 | 08:17:03 | 233.00p | 1,407 | £3,278.31 | Exchange | Buy | AT |
| 12/08/2026 | 08:17:03 | 233.00p | 2,857 | £6,656.81 | Exchange | Buy | AT |
| 12/08/2026 | 08:17:03 | 233.00p | 1,000 | £2,330.00 | Exchange | Buy | AT |
| 12/08/2026 | 08:17:03 | 233.00p | 532 | £1,239.56 | Exchange | Buy | AT |
| 12/08/2026 | 08:17:03 | 233.00p | 1,669 | £3,888.77 | Exchange | Buy | AT |
| 12/08/2026 | 08:17:03 | 233.00p | 639 | £1,488.87 | Exchange | Buy | AT |
| 12/08/2026 | 08:17:03 | 232.50p | 1,265 | £2,941.13 | Off-book | Buy | SI |
| 12/08/2026 | 08:16:54 | 233.00p | 4,000 | £9,320.00 | Off-book | Buy | SI |
| 12/08/2026 | 08:12:34 | 232.65p | 2,084 | £4,848.34 | Exchange | Buy | OFF |
| 12/08/2026 | 08:10:40 | 232.00p | 23 | £53.36 | Exchange | Sell | AT |
| 12/08/2026 | 08:09:38 | 233.00p | 12 | £27.96 | Exchange | Buy | AT |
| 12/08/2026 | 08:08:10 | 233.00p | 15 | £34.95 | Exchange | Buy | AT |
| 12/08/2026 | 08:07:20 | 233.00p | 19 | £44.27 | Exchange | Buy | AT |
| 12/08/2026 | 08:06:07 | 233.00p | 19 | £44.27 | Exchange | Buy | AT |
| 12/08/2026 | 08:00:03 | 232.50p | 637 | £1,481.03 | Exchange | Buy | AT |
| 12/08/2026 | 08:00:03 | 232.50p | 62 | £144.15 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 12/08/2026 | 09:36:50 | 235.17p | 1,820 | £4,280.09 | Off-book | Buy | SI |
| 12/08/2026 | 09:24:42 | 235.00p | 284 | £667.40 | Exchange | Sell | AT |
| 12/08/2026 | 09:24:42 | 235.00p | 1,267 | £2,977.45 | Exchange | Sell | AT |
| 12/08/2026 | 09:24:42 | 235.00p | 1,036 | £2,434.60 | Exchange | Sell | AT |
| 12/08/2026 | 09:24:42 | 235.00p | 52 | £122.20 | Exchange | Sell | AT |
| 12/08/2026 | 09:24:42 | 235.00p | 715 | £1,680.25 | Exchange | Buy | AT |
| 12/08/2026 | 09:24:42 | 235.00p | 393 | £923.55 | Exchange | Buy | AT |
| 12/08/2026 | 09:24:05 | 235.00p | 1 | £2.35 | Exchange | Buy | AT |
| 12/08/2026 | 09:07:51 | 234.67p | 2,432 | £5,707.05 | Off-book | Buy | SI |
| 12/08/2026 | 09:07:18 | 234.50p | 272 | £637.84 | Exchange | Sell | AT |
| 12/08/2026 | 09:07:15 | 234.50p | 32 | £75.04 | Exchange | Sell | AT |
| 12/08/2026 | 09:07:15 | 234.50p | 2,423 | £5,681.94 | Exchange | Sell | AT |
| 12/08/2026 | 09:07:15 | 234.50p | 16 | £37.52 | Exchange | Sell | AT |
| 12/08/2026 | 09:06:51 | 234.55p | 14,420 | £33,821.39 | Exchange | Buy | OFF |
| 12/08/2026 | 09:00:06 | 234.00p | 3 | £7.02 | Exchange | Sell | AT |
| 12/08/2026 | 08:50:15 | 234.51p | 750 | £1,758.83 | Exchange | Buy | OFF |
| 12/08/2026 | 08:45:10 | 234.00p | 2 | £4.68 | Exchange | Sell | AT |
| 12/08/2026 | 08:41:00 | 234.51p | 500 | £1,172.55 | Exchange | Buy | OFF |
| 12/08/2026 | 08:32:28 | 234.51p | 548 | £1,285.11 | Exchange | Buy | OFF |
| 12/08/2026 | 08:30:26 | 235.00p | 5 | £11.75 | Exchange | Buy | AT |
| 12/08/2026 | 08:27:38 | 234.00p | 2,600 | £6,084.00 | Exchange | Buy | AT |
| 12/08/2026 | 08:27:38 | 234.00p | 553 | £1,294.02 | Exchange | Buy | AT |
| 12/08/2026 | 08:27:38 | 234.00p | 46 | £107.64 | Exchange | Buy | AT |
| 12/08/2026 | 08:27:38 | 234.00p | 1,223 | £2,861.82 | Exchange | Buy | AT |
| 12/08/2026 | 08:27:38 | 234.00p | 597 | £1,396.98 | Exchange | Buy | AT |
| 12/08/2026 | 08:27:38 | 234.00p | 591 | £1,382.94 | Exchange | Buy | AT |
| 12/08/2026 | 08:27:06 | 234.00p | 46 | £107.64 | Exchange | Buy | AT |
| 12/08/2026 | 08:26:41 | 234.00p | 46 | £107.64 | Exchange | Buy | AT |
| 12/08/2026 | 08:17:54 | 233.00p | 513 | £1,195.29 | Exchange | Sell | AT |
| 12/08/2026 | 08:17:52 | 233.50p | 321 | £749.53 | Exchange | Buy | AT |
| 12/08/2026 | 08:17:52 | 233.00p | 1,581 | £3,683.73 | Exchange | Sell | AT |
| 12/08/2026 | 08:17:52 | 233.00p | 4,651 | £10,836.83 | Exchange | Sell | AT |
| 12/08/2026 | 08:17:52 | 233.00p | 4,651 | £10,836.83 | Exchange | Sell | AT |
| 12/08/2026 | 08:17:41 | 233.00p | 1,812 | £4,221.96 | Exchange | Sell | AT |
| 12/08/2026 | 08:17:03 | 233.00p | 1,407 | £3,278.31 | Exchange | Buy | AT |
| 12/08/2026 | 08:17:03 | 233.00p | 2,857 | £6,656.81 | Exchange | Buy | AT |
| 12/08/2026 | 08:17:03 | 233.00p | 1,000 | £2,330.00 | Exchange | Buy | AT |
| 12/08/2026 | 08:17:03 | 233.00p | 532 | £1,239.56 | Exchange | Buy | AT |
| 12/08/2026 | 08:17:03 | 233.00p | 1,669 | £3,888.77 | Exchange | Buy | AT |
| 12/08/2026 | 08:17:03 | 233.00p | 639 | £1,488.87 | Exchange | Buy | AT |
| 12/08/2026 | 08:17:03 | 232.50p | 1,265 | £2,941.13 | Off-book | Buy | SI |
| 12/08/2026 | 08:16:54 | 233.00p | 4,000 | £9,320.00 | Off-book | Buy | SI |
| 12/08/2026 | 08:12:34 | 232.65p | 2,084 | £4,848.34 | Exchange | Buy | OFF |
| 12/08/2026 | 08:10:40 | 232.00p | 23 | £53.36 | Exchange | Sell | AT |
| 12/08/2026 | 08:09:38 | 233.00p | 12 | £27.96 | Exchange | Buy | AT |
| 12/08/2026 | 08:08:10 | 233.00p | 15 | £34.95 | Exchange | Buy | AT |
| 12/08/2026 | 08:07:20 | 233.00p | 19 | £44.27 | Exchange | Buy | AT |
| 12/08/2026 | 08:06:07 | 233.00p | 19 | £44.27 | Exchange | Buy | AT |
| 12/08/2026 | 08:00:03 | 232.50p | 637 | £1,481.03 | Exchange | Buy | AT |
| 12/08/2026 | 08:00:03 | 232.50p | 62 | £144.15 | Exchange | Buy | AT |
