HBX Group International plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.850 | 7.890 | 7.640 | 7.760 | 7.676 | 289,677 |
| 2026-02-02 | 7.750 | 7.830 | 7.620 | 7.810 | 7.726 | 167,266 |
| 2026-01-30 | 7.730 | 7.860 | 7.720 | 7.820 | 7.736 | 194,828 |
| 2026-01-29 | 7.950 | 8.000 | 7.660 | 7.840 | 7.756 | 434,294 |
| 2026-01-28 | 8.210 | 8.210 | 7.830 | 7.910 | 7.825 | 634,148 |
| 2026-01-27 | 8.350 | 8.350 | 8.080 | 8.140 | 8.052 | 320,290 |
| 2026-01-26 | 8.510 | 8.530 | 8.140 | 8.260 | 8.171 | 479,247 |
| 2026-01-23 | 8.510 | 8.600 | 8.310 | 8.540 | 8.448 | 456,192 |
| 2026-01-22 | 8.260 | 8.540 | 8.120 | 8.540 | 8.448 | 238,491 |
| 2026-01-21 | 8.370 | 8.380 | 8.060 | 8.120 | 8.033 | 302,779 |
| 2026-01-20 | 8.390 | 8.510 | 8.240 | 8.370 | 8.280 | 356,214 |
| 2026-01-19 | 8.570 | 8.650 | 8.390 | 8.460 | 8.369 | 400,454 |
| 2026-01-16 | 8.450 | 8.840 | 8.410 | 8.600 | 8.507 | 851,457 |
| 2026-01-15 | 8.120 | 8.140 | 7.830 | 8.060 | 7.973 | 243,721 |
| 2026-01-14 | 8.190 | 8.290 | 8.060 | 8.170 | 8.082 | 413,176 |
| 2026-01-13 | 8.370 | 8.380 | 8.010 | 8.190 | 8.102 | 231,781 |
| 2026-01-12 | 8.200 | 8.320 | 7.870 | 8.210 | 8.122 | 517,273 |
| 2026-01-09 | 8.000 | 8.230 | 7.920 | 8.090 | 8.003 | 254,314 |
| 2026-01-08 | 7.830 | 7.980 | 7.720 | 7.900 | 7.815 | 170,027 |
| 2026-01-07 | 7.740 | 7.840 | 7.660 | 7.750 | 7.667 | 424,890 |
| 2026-01-06 | 7.510 | 7.720 | 7.350 | 7.720 | 7.637 | 179,570 |
| 2026-01-05 | 7.500 | 7.590 | 7.350 | 7.480 | 7.399 | 219,781 |
| 2026-01-02 | 7.500 | 7.750 | 7.370 | 7.450 | 7.370 | 382,329 |
| 2025-12-31 | 7.280 | 7.500 | 7.280 | 7.500 | 7.419 | 231,248 |
| 2025-12-30 | 7.210 | 7.410 | 7.180 | 7.340 | 7.261 | 269,087 |
| 2025-12-29 | 7.320 | 7.360 | 7.210 | 7.210 | 7.132 | 234,375 |
| 2025-12-24 | 7.250 | 7.380 | 7.180 | 7.330 | 7.251 | 80,713 |
| 2025-12-23 | 7.100 | 7.440 | 7.100 | 7.260 | 7.182 | 189,409 |
| 2025-12-22 | 7.350 | 7.380 | 7.100 | 7.210 | 7.132 | 257,012 |
| 2025-12-19 | 7.250 | 7.370 | 7.130 | 7.270 | 7.192 | 946,983 |
| 2025-12-18 | 7.320 | 7.450 | 7.220 | 7.280 | 7.202 | 174,368 |
| 2025-12-17 | 7.460 | 7.460 | 7.250 | 7.410 | 7.330 | 258,006 |
| 2025-12-16 | 7.040 | 7.460 | 7.040 | 7.460 | 7.380 | 469,476 |
| 2025-12-15 | 7.220 | 7.220 | 6.950 | 7.100 | 7.024 | 241,040 |
| 2025-12-12 | 6.950 | 7.190 | 6.950 | 7.190 | 7.113 | 377,660 |
| 2025-12-11 | 6.900 | 6.970 | 6.800 | 6.910 | 6.836 | 315,960 |
| 2025-12-10 | 6.760 | 6.900 | 6.560 | 6.880 | 6.806 | 404,918 |
| 2025-12-09 | 6.320 | 6.780 | 6.240 | 6.700 | 6.628 | 446,376 |
| 2025-12-08 | 6.320 | 6.470 | 6.220 | 6.340 | 6.272 | 149,655 |
| 2025-12-05 | 6.150 | 6.350 | 6.140 | 6.320 | 6.252 | 171,265 |
| 2025-12-04 | 6.260 | 6.360 | 6.120 | 6.150 | 6.084 | 136,070 |
| 2025-12-03 | 6.050 | 6.280 | 5.950 | 6.260 | 6.193 | 491,390 |
| 2025-12-02 | 6.280 | 6.280 | 6.010 | 6.020 | 5.955 | 379,909 |
| 2025-12-01 | 6.140 | 6.320 | 6.130 | 6.320 | 6.252 | 232,807 |
| 2025-11-28 | 6.280 | 6.420 | 6.090 | 6.220 | 6.153 | 278,988 |
| 2025-11-27 | 5.870 | 6.230 | 5.850 | 6.170 | 6.104 | 479,372 |
| 2025-11-26 | 6.240 | 6.430 | 5.620 | 5.850 | 5.787 | 1,380,034 |
| 2025-11-25 | 6.490 | 6.670 | 6.000 | 6.650 | 6.578 | 378,034 |
| 2025-11-24 | 6.290 | 6.650 | 6.250 | 6.470 | 6.400 | 300,006 |
| 2025-11-21 | 6.110 | 6.200 | 5.920 | 6.190 | 6.123 | 142,451 |
| 2025-11-20 | 6.100 | 6.220 | 5.760 | 6.070 | 6.005 | 511,462 |
| 2025-11-19 | 6.440 | 6.440 | 6.030 | 6.070 | 6.005 | 355,168 |
| 2025-11-18 | 6.750 | 6.770 | 6.310 | 6.440 | 6.371 | 427,934 |
| 2025-11-17 | 7.040 | 7.090 | 6.800 | 6.850 | 6.776 | 167,049 |
| 2025-11-14 | 7.120 | 7.250 | 6.860 | 7.020 | 6.944 | 306,289 |
| 2025-11-13 | 6.900 | 7.270 | 6.850 | 7.120 | 7.043 | 413,752 |
| 2025-11-12 | 6.680 | 6.900 | 6.530 | 6.840 | 6.766 | 249,908 |
| 2025-11-11 | 6.740 | 6.740 | 6.450 | 6.590 | 6.519 | 194,421 |
| 2025-11-10 | 6.380 | 6.610 | 6.360 | 6.570 | 6.499 | 198,186 |
| 2025-11-07 | 6.490 | 6.540 | 6.280 | 6.290 | 6.222 | 238,561 |
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.