HBX Group International plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.335 | 7.430 | 7.250 | 7.370 | 7.370 | 205,442 |
| 2026-07-23 | 7.495 | 7.495 | 7.230 | 7.295 | 7.295 | 186,708 |
| 2026-07-22 | 7.470 | 7.480 | 7.350 | 7.360 | 7.360 | 146,001 |
| 2026-07-21 | 7.520 | 7.520 | 7.400 | 7.455 | 7.455 | 91,638 |
| 2026-07-20 | 7.450 | 7.535 | 7.355 | 7.485 | 7.485 | 157,407 |
| 2026-07-17 | 7.415 | 7.465 | 7.300 | 7.435 | 7.435 | 144,486 |
| 2026-07-16 | 7.440 | 7.440 | 7.320 | 7.405 | 7.405 | 200,751 |
| 2026-07-15 | 7.300 | 7.390 | 7.160 | 7.385 | 7.385 | 190,514 |
| 2026-07-14 | 7.550 | 7.550 | 7.230 | 7.405 | 7.405 | 272,888 |
| 2026-07-13 | 7.500 | 7.585 | 7.450 | 7.515 | 7.515 | 138,776 |
| 2026-07-10 | 7.500 | 7.620 | 7.400 | 7.545 | 7.545 | 306,572 |
| 2026-07-09 | 7.450 | 7.535 | 7.320 | 7.450 | 7.450 | 270,804 |
| 2026-07-08 | 7.590 | 7.665 | 7.250 | 7.340 | 7.340 | 568,470 |
| 2026-07-07 | 7.080 | 7.590 | 7.080 | 7.520 | 7.520 | 877,546 |
| 2026-07-06 | 7.100 | 7.150 | 7.025 | 7.065 | 7.065 | 195,803 |
| 2026-07-03 | 7.080 | 7.100 | 6.975 | 7.030 | 7.030 | 221,745 |
| 2026-07-02 | 7.000 | 7.130 | 6.965 | 7.010 | 7.010 | 267,692 |
| 2026-07-01 | 6.690 | 6.990 | 6.690 | 6.930 | 6.930 | 312,242 |
| 2026-06-30 | 6.830 | 6.945 | 6.720 | 6.780 | 6.780 | 310,019 |
| 2026-06-29 | 6.705 | 6.860 | 6.680 | 6.750 | 6.750 | 251,867 |
| 2026-06-26 | 6.755 | 6.805 | 6.630 | 6.670 | 6.670 | 672,924 |
| 2026-06-25 | 6.910 | 6.945 | 6.760 | 6.795 | 6.795 | 324,517 |
| 2026-06-24 | 6.880 | 6.920 | 6.715 | 6.910 | 6.910 | 382,327 |
| 2026-06-23 | 6.930 | 6.935 | 6.805 | 6.825 | 6.825 | 331,169 |
| 2026-06-22 | 7.035 | 7.090 | 6.925 | 6.960 | 6.885 | 335,531 |
| 2026-06-19 | 7.140 | 7.140 | 7.030 | 7.070 | 6.994 | 288,679 |
| 2026-06-18 | 7.120 | 7.140 | 7.050 | 7.115 | 7.038 | 216,716 |
| 2026-06-17 | 7.130 | 7.140 | 7.005 | 7.105 | 7.028 | 212,530 |
| 2026-06-16 | 7.120 | 7.150 | 7.035 | 7.060 | 6.984 | 203,342 |
| 2026-06-15 | 7.110 | 7.190 | 7.020 | 7.055 | 6.979 | 457,248 |
| 2026-06-12 | 6.800 | 6.940 | 6.735 | 6.890 | 6.816 | 427,374 |
| 2026-06-11 | 6.680 | 6.750 | 6.610 | 6.610 | 6.539 | 361,516 |
| 2026-06-10 | 6.995 | 7.015 | 6.735 | 6.735 | 6.662 | 380,862 |
| 2026-06-09 | 7.000 | 7.085 | 6.895 | 6.905 | 6.831 | 352,965 |
| 2026-06-08 | 6.940 | 7.040 | 6.870 | 7.000 | 6.925 | 352,688 |
| 2026-06-05 | 7.130 | 7.240 | 7.080 | 7.090 | 7.014 | 242,365 |
| 2026-06-04 | 7.120 | 7.190 | 7.030 | 7.105 | 7.028 | 270,943 |
| 2026-06-03 | 7.170 | 7.190 | 6.940 | 7.010 | 6.935 | 284,928 |
| 2026-06-02 | 7.190 | 7.340 | 7.155 | 7.165 | 7.088 | 429,726 |
| 2026-06-01 | 7.155 | 7.300 | 6.970 | 7.090 | 7.014 | 485,728 |
| 2026-05-29 | 6.960 | 7.170 | 6.940 | 7.125 | 7.048 | 852,989 |
| 2026-05-28 | 6.820 | 6.970 | 6.820 | 6.875 | 6.801 | 383,718 |
| 2026-05-27 | 6.680 | 6.875 | 6.680 | 6.820 | 6.747 | 316,120 |
| 2026-05-26 | 6.765 | 6.805 | 6.655 | 6.655 | 6.583 | 549,179 |
| 2026-05-25 | 6.420 | 6.815 | 6.415 | 6.740 | 6.667 | 417,489 |
| 2026-05-22 | 6.490 | 6.590 | 6.285 | 6.315 | 6.247 | 324,954 |
| 2026-05-21 | 6.360 | 6.475 | 6.295 | 6.370 | 6.301 | 412,088 |
| 2026-05-20 | 6.180 | 6.360 | 6.110 | 6.250 | 6.183 | 421,510 |
| 2026-05-19 | 6.120 | 6.320 | 6.065 | 6.200 | 6.133 | 362,237 |
| 2026-05-18 | 6.100 | 6.140 | 5.940 | 6.070 | 6.005 | 1,001,221 |
| 2026-05-15 | 6.280 | 6.295 | 6.035 | 6.140 | 6.074 | 867,486 |
| 2026-05-14 | 6.475 | 6.525 | 6.275 | 6.305 | 6.237 | 661,278 |
| 2026-05-13 | 6.540 | 6.625 | 6.255 | 6.480 | 6.410 | 960,452 |
| 2026-05-12 | 6.630 | 6.630 | 6.410 | 6.545 | 6.475 | 527,523 |
| 2026-05-11 | 6.650 | 6.675 | 6.475 | 6.480 | 6.410 | 609,515 |
| 2026-05-08 | 6.700 | 6.775 | 6.570 | 6.630 | 6.559 | 422,278 |
| 2026-05-07 | 6.810 | 6.830 | 6.620 | 6.705 | 6.633 | 312,265 |
| 2026-05-06 | 6.665 | 6.915 | 6.575 | 6.745 | 6.672 | 420,341 |
| 2026-05-05 | 6.705 | 6.880 | 6.530 | 6.665 | 6.593 | 643,059 |
| 2026-05-04 | 7.030 | 7.100 | 6.730 | 6.775 | 6.702 | 466,742 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.0750 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.