HBX Group International plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.810 | 7.060 | 6.790 | 6.960 | 6.885 | 259,655 |
| 2026-04-29 | 6.980 | 6.995 | 6.815 | 6.895 | 6.821 | 343,172 |
| 2026-04-28 | 6.840 | 7.195 | 6.815 | 6.965 | 6.890 | 825,439 |
| 2026-04-27 | 6.635 | 6.685 | 6.530 | 6.575 | 6.504 | 545,784 |
| 2026-04-24 | 6.610 | 6.690 | 6.545 | 6.585 | 6.514 | 411,306 |
| 2026-04-23 | 6.760 | 6.765 | 6.630 | 6.710 | 6.638 | 303,059 |
| 2026-04-22 | 7.110 | 7.110 | 6.730 | 6.790 | 6.717 | 398,094 |
| 2026-04-21 | 7.120 | 7.120 | 6.970 | 7.030 | 6.954 | 321,187 |
| 2026-04-20 | 6.850 | 7.095 | 6.850 | 7.000 | 6.925 | 333,939 |
| 2026-04-17 | 7.000 | 7.110 | 6.820 | 7.055 | 6.979 | 417,177 |
| 2026-04-16 | 6.895 | 7.235 | 6.845 | 7.055 | 6.979 | 690,119 |
| 2026-04-15 | 6.790 | 6.870 | 6.670 | 6.830 | 6.756 | 461,711 |
| 2026-04-14 | 6.855 | 6.885 | 6.690 | 6.740 | 6.667 | 358,225 |
| 2026-04-13 | 6.720 | 6.795 | 6.605 | 6.755 | 6.682 | 229,582 |
| 2026-04-10 | 6.640 | 6.840 | 6.640 | 6.760 | 6.687 | 206,762 |
| 2026-04-09 | 6.905 | 6.905 | 6.605 | 6.690 | 6.618 | 304,523 |
| 2026-04-08 | 7.055 | 7.100 | 6.870 | 6.870 | 6.796 | 503,719 |
| 2026-04-07 | 6.700 | 6.910 | 6.590 | 6.610 | 6.539 | 349,549 |
| 2026-04-02 | 6.550 | 6.730 | 6.430 | 6.680 | 6.608 | 257,371 |
| 2026-04-01 | 6.720 | 6.720 | 6.500 | 6.580 | 6.509 | 341,295 |
| 2026-03-31 | 6.340 | 6.520 | 6.340 | 6.420 | 6.351 | 270,329 |
| 2026-03-30 | 6.560 | 6.570 | 6.250 | 6.340 | 6.272 | 390,939 |
| 2026-03-27 | 6.380 | 6.660 | 6.310 | 6.420 | 6.351 | 538,264 |
| 2026-03-26 | 6.370 | 6.530 | 6.170 | 6.330 | 6.262 | 704,453 |
| 2026-03-25 | 6.280 | 6.480 | 6.240 | 6.340 | 6.272 | 256,208 |
| 2026-03-24 | 6.200 | 6.270 | 6.170 | 6.210 | 6.143 | 352,459 |
| 2026-03-23 | 6.010 | 6.360 | 5.880 | 6.190 | 6.123 | 462,233 |
| 2026-03-20 | 6.120 | 6.200 | 6.020 | 6.070 | 6.005 | 546,689 |
| 2026-03-19 | 6.290 | 6.330 | 6.050 | 6.110 | 6.044 | 719,753 |
| 2026-03-18 | 6.410 | 6.500 | 6.290 | 6.390 | 6.321 | 336,869 |
| 2026-03-17 | 6.380 | 6.470 | 6.320 | 6.340 | 6.272 | 433,465 |
| 2026-03-16 | 6.570 | 6.570 | 6.290 | 6.410 | 6.341 | 349,254 |
| 2026-03-13 | 6.460 | 6.540 | 6.400 | 6.450 | 6.381 | 194,579 |
| 2026-03-12 | 6.560 | 6.600 | 6.400 | 6.470 | 6.400 | 587,597 |
| 2026-03-11 | 6.850 | 6.850 | 6.570 | 6.660 | 6.588 | 302,893 |
| 2026-03-10 | 6.820 | 6.880 | 6.690 | 6.730 | 6.658 | 389,303 |
| 2026-03-09 | 6.500 | 6.700 | 6.470 | 6.620 | 6.549 | 512,477 |
| 2026-03-06 | 6.900 | 6.990 | 6.750 | 6.790 | 6.717 | 342,527 |
| 2026-03-05 | 6.800 | 7.000 | 6.650 | 6.800 | 6.727 | 470,448 |
| 2026-03-04 | 6.470 | 6.970 | 6.000 | 6.810 | 6.737 | 2,288,583 |
| 2026-03-03 | 6.750 | 6.850 | 6.480 | 6.520 | 6.450 | 1,130,627 |
| 2026-03-02 | 6.800 | 7.000 | 6.610 | 6.890 | 6.816 | 1,231,153 |
| 2026-02-27 | 7.420 | 7.420 | 7.100 | 7.240 | 7.162 | 639,001 |
| 2026-02-26 | 7.150 | 7.420 | 7.090 | 7.320 | 7.241 | 1,228,999 |
| 2026-02-25 | 7.270 | 7.270 | 7.060 | 7.170 | 7.093 | 408,055 |
| 2026-02-24 | 7.350 | 7.370 | 7.170 | 7.230 | 7.152 | 637,237 |
| 2026-02-23 | 7.520 | 7.560 | 7.330 | 7.340 | 7.261 | 290,809 |
| 2026-02-20 | 7.570 | 7.690 | 7.510 | 7.600 | 7.518 | 330,195 |
| 2026-02-19 | 7.530 | 7.680 | 7.470 | 7.510 | 7.429 | 513,977 |
| 2026-02-18 | 7.900 | 7.920 | 7.570 | 7.630 | 7.548 | 493,590 |
| 2026-02-17 | 7.720 | 7.950 | 7.720 | 7.820 | 7.736 | 507,354 |
| 2026-02-16 | 7.930 | 7.950 | 7.690 | 7.740 | 7.657 | 318,364 |
| 2026-02-13 | 7.850 | 8.180 | 7.840 | 7.850 | 7.765 | 685,087 |
| 2026-02-12 | 7.520 | 7.880 | 7.470 | 7.750 | 7.667 | 466,329 |
| 2026-02-11 | 7.550 | 7.560 | 7.350 | 7.450 | 7.370 | 869,999 |
| 2026-02-10 | 7.490 | 7.650 | 7.450 | 7.580 | 7.498 | 1,055,850 |
| 2026-02-09 | 7.540 | 7.630 | 7.390 | 7.490 | 7.409 | 399,475 |
| 2026-02-06 | 7.800 | 7.800 | 7.530 | 7.600 | 7.518 | 346,699 |
| 2026-02-05 | 7.800 | 7.880 | 7.630 | 7.760 | 7.676 | 458,089 |
| 2026-02-04 | 7.650 | 7.760 | 7.460 | 7.730 | 7.647 | 317,938 |
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.