HBX Group International plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.490 | 6.540 | 6.280 | 6.290 | 6.222 | 238,561 |
| 2025-11-06 | 6.650 | 6.720 | 6.500 | 6.500 | 6.430 | 231,501 |
| 2025-11-05 | 6.880 | 6.890 | 6.620 | 6.670 | 6.598 | 231,623 |
| 2025-11-04 | 6.920 | 7.040 | 6.830 | 6.920 | 6.845 | 324,903 |
| 2025-11-03 | 7.100 | 7.100 | 6.950 | 6.950 | 6.875 | 162,156 |
| 2025-10-31 | 7.050 | 7.150 | 7.010 | 7.070 | 6.994 | 226,489 |
| 2025-10-30 | 7.160 | 7.320 | 7.020 | 7.050 | 6.974 | 219,196 |
| 2025-10-29 | 7.370 | 7.380 | 7.100 | 7.100 | 7.024 | 185,517 |
| 2025-10-28 | 7.550 | 7.580 | 7.350 | 7.350 | 7.271 | 181,050 |
| 2025-10-27 | 7.490 | 7.600 | 7.410 | 7.520 | 7.439 | 161,333 |
| 2025-10-24 | 7.490 | 7.490 | 7.320 | 7.470 | 7.390 | 116,616 |
| 2025-10-23 | 7.330 | 7.480 | 7.260 | 7.420 | 7.340 | 182,898 |
| 2025-10-22 | 7.320 | 7.500 | 7.180 | 7.370 | 7.291 | 201,256 |
| 2025-10-21 | 7.390 | 7.500 | 7.250 | 7.300 | 7.221 | 374,170 |
| 2025-10-20 | 7.160 | 7.390 | 7.050 | 7.290 | 7.211 | 399,035 |
← NewerPage 5 of 5 · 255 trading days
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.