HBX Group International plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 6.830 | 7.000 | 6.700 | 6.930 | 6.855 | 191,481 |
| 2025-10-16 | 6.850 | 6.950 | 6.770 | 6.890 | 6.816 | 183,400 |
| 2025-10-15 | 6.920 | 6.980 | 6.820 | 6.840 | 6.766 | 270,792 |
| 2025-10-14 | 7.060 | 7.060 | 6.710 | 6.820 | 6.747 | 350,956 |
| 2025-10-13 | 6.920 | 7.100 | 6.920 | 7.000 | 6.925 | 188,316 |
| 2025-10-10 | 7.280 | 7.330 | 6.920 | 6.920 | 6.845 | 407,799 |
| 2025-10-09 | 7.440 | 7.480 | 7.170 | 7.270 | 7.192 | 357,825 |
| 2025-10-08 | 7.390 | 7.520 | 7.310 | 7.460 | 7.380 | 152,671 |
| 2025-10-07 | 7.280 | 7.430 | 7.230 | 7.300 | 7.221 | 89,742 |
| 2025-10-06 | 7.350 | 7.370 | 7.200 | 7.240 | 7.162 | 174,829 |
| 2025-10-03 | 7.080 | 7.330 | 7.070 | 7.270 | 7.192 | 260,865 |
| 2025-10-02 | 7.260 | 7.370 | 7.050 | 7.080 | 7.004 | 251,907 |
| 2025-10-01 | 7.220 | 7.310 | 7.100 | 7.230 | 7.152 | 151,717 |
| 2025-09-30 | 7.160 | 7.340 | 7.110 | 7.190 | 7.113 | 151,371 |
| 2025-09-29 | 7.440 | 7.450 | 7.140 | 7.140 | 7.063 | 358,361 |
| 2025-09-26 | 7.470 | 7.650 | 7.360 | 7.380 | 7.301 | 246,096 |
| 2025-09-25 | 7.720 | 8.030 | 7.470 | 7.470 | 7.390 | 352,895 |
| 2025-09-24 | 7.820 | 7.820 | 7.660 | 7.740 | 7.657 | 102,120 |
| 2025-09-23 | 7.990 | 7.990 | 7.760 | 7.820 | 7.736 | 187,564 |
| 2025-09-22 | 8.140 | 8.160 | 7.900 | 7.930 | 7.845 | 165,338 |
| 2025-09-19 | 8.010 | 8.270 | 7.990 | 8.040 | 7.953 | 2,209,469 |
| 2025-09-18 | 8.440 | 8.440 | 7.920 | 8.000 | 7.914 | 433,662 |
| 2025-09-17 | 8.580 | 8.690 | 8.300 | 8.380 | 8.290 | 260,997 |
| 2025-09-16 | 8.580 | 8.700 | 8.520 | 8.520 | 8.428 | 206,580 |
| 2025-09-15 | 8.610 | 8.760 | 8.570 | 8.600 | 8.507 | 414,721 |
| 2025-09-12 | 8.560 | 8.620 | 8.490 | 8.530 | 8.438 | 272,140 |
| 2025-09-11 | 8.370 | 8.580 | 8.330 | 8.490 | 8.399 | 283,011 |
| 2025-09-10 | 8.300 | 8.430 | 8.150 | 8.300 | 8.211 | 363,520 |
| 2025-09-09 | 7.980 | 8.250 | 7.950 | 8.240 | 8.151 | 458,861 |
| 2025-09-08 | 7.810 | 8.010 | 7.730 | 7.930 | 7.845 | 328,787 |
| 2025-09-05 | 7.640 | 7.840 | 7.640 | 7.750 | 7.667 | 188,604 |
| 2025-09-04 | 7.500 | 7.670 | 7.500 | 7.620 | 7.538 | 140,271 |
| 2025-09-03 | 7.400 | 7.520 | 7.380 | 7.510 | 7.429 | 107,372 |
| 2025-09-02 | 7.570 | 7.570 | 7.320 | 7.320 | 7.241 | 215,474 |
| 2025-09-01 | 7.480 | 7.620 | 7.450 | 7.570 | 7.488 | 199,503 |
| 2025-08-29 | 7.610 | 7.630 | 7.430 | 7.430 | 7.350 | 302,922 |
| 2025-08-28 | 7.580 | 7.800 | 7.550 | 7.600 | 7.518 | 260,491 |
| 2025-08-27 | 7.590 | 7.660 | 7.520 | 7.590 | 7.508 | 181,226 |
| 2025-08-26 | 7.640 | 7.640 | 7.420 | 7.580 | 7.498 | 373,097 |
| 2025-08-25 | 7.780 | 7.780 | 7.620 | 7.650 | 7.568 | 156,586 |
| 2025-08-22 | 7.610 | 7.790 | 7.560 | 7.770 | 7.686 | 229,134 |
| 2025-08-21 | 7.640 | 7.730 | 7.560 | 7.660 | 7.578 | 284,799 |
| 2025-08-20 | 7.870 | 7.870 | 7.650 | 7.670 | 7.587 | 316,913 |
| 2025-08-19 | 7.640 | 7.900 | 7.580 | 7.880 | 7.795 | 424,379 |
| 2025-08-18 | 7.700 | 7.770 | 7.550 | 7.630 | 7.548 | 509,788 |
| 2025-08-15 | 7.920 | 7.920 | 7.760 | 7.770 | 7.686 | 190,450 |
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.