HBX Group International plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 7.920 | 7.920 | 7.760 | 7.770 | 7.686 | 190,450 |
| 2025-08-14 | 7.810 | 8.150 | 7.790 | 7.860 | 7.775 | 252,037 |
| 2025-08-13 | 7.710 | 7.950 | 7.630 | 7.760 | 7.676 | 248,310 |
| 2025-08-12 | 7.850 | 7.920 | 7.630 | 7.640 | 7.558 | 391,897 |
| 2025-08-11 | 7.810 | 7.910 | 7.770 | 7.860 | 7.775 | 195,104 |
| 2025-08-08 | 7.810 | 7.920 | 7.710 | 7.800 | 7.716 | 242,595 |
| 2025-08-07 | 7.930 | 8.010 | 7.720 | 7.810 | 7.726 | 336,181 |
| 2025-08-06 | 7.970 | 8.000 | 7.800 | 7.930 | 7.845 | 252,841 |
| 2025-08-05 | 8.110 | 8.270 | 7.910 | 7.960 | 7.874 | 346,862 |
| 2025-08-04 | 8.200 | 8.390 | 7.900 | 8.050 | 7.963 | 601,001 |
| 2025-08-01 | 8.400 | 8.560 | 8.000 | 8.090 | 8.003 | 739,309 |
| 2025-07-31 | 8.690 | 8.840 | 8.060 | 8.560 | 8.468 | 1,197,790 |
| 2025-07-30 | 10.480 | 10.540 | 8.020 | 8.390 | 8.300 | 3,003,152 |
| 2025-07-29 | 11.280 | 11.680 | 11.020 | 11.560 | 11.435 | 322,398 |
| 2025-07-28 | 11.300 | 11.300 | 11.180 | 11.280 | 11.158 | 77,345 |
| 2025-07-25 | 11.300 | 11.340 | 11.140 | 11.260 | 11.139 | 110,288 |
| 2025-07-24 | 11.020 | 11.300 | 10.900 | 11.300 | 11.178 | 131,662 |
| 2025-07-23 | 11.160 | 11.260 | 11.040 | 11.080 | 10.961 | 97,922 |
| 2025-07-22 | 11.160 | 11.240 | 11.000 | 11.100 | 10.980 | 67,191 |
| 2025-07-21 | 11.100 | 11.260 | 11.020 | 11.180 | 11.060 | 125,257 |
| 2025-07-18 | 10.940 | 11.300 | 10.940 | 11.000 | 10.882 | 355,415 |
| 2025-07-17 | 10.920 | 10.980 | 10.800 | 10.880 | 10.763 | 66,049 |
| 2025-07-16 | 11.020 | 11.020 | 10.760 | 10.820 | 10.703 | 78,452 |
| 2025-07-15 | 10.920 | 11.100 | 10.840 | 10.880 | 10.763 | 184,155 |
| 2025-07-14 | 10.820 | 10.940 | 10.780 | 10.840 | 10.723 | 91,313 |
| 2025-07-11 | 10.840 | 11.100 | 10.840 | 10.920 | 10.802 | 34,459 |
| 2025-07-10 | 11.000 | 11.000 | 10.780 | 10.840 | 10.723 | 61,886 |
| 2025-07-09 | 10.640 | 11.180 | 10.640 | 10.900 | 10.783 | 82,172 |
| 2025-07-08 | 10.860 | 10.980 | 10.680 | 10.820 | 10.703 | 140,598 |
| 2025-07-07 | 10.640 | 10.780 | 10.560 | 10.760 | 10.644 | 51,378 |
| 2025-07-04 | 10.860 | 10.860 | 10.440 | 10.600 | 10.486 | 59,273 |
| 2025-07-03 | 10.400 | 10.660 | 10.400 | 10.540 | 10.426 | 63,252 |
| 2025-07-02 | 10.580 | 10.740 | 10.460 | 10.600 | 10.486 | 128,678 |
| 2025-07-01 | 10.920 | 10.920 | 10.640 | 10.700 | 10.585 | 105,713 |
| 2025-06-30 | 10.720 | 10.920 | 10.720 | 10.820 | 10.703 | 119,014 |
| 2025-06-27 | 10.900 | 10.900 | 10.700 | 10.760 | 10.644 | 370,126 |
| 2025-06-26 | 10.800 | 10.880 | 10.700 | 10.800 | 10.684 | 226,144 |
| 2025-06-25 | 11.180 | 11.220 | 10.840 | 10.840 | 10.723 | 130,546 |
| 2025-06-24 | 10.700 | 10.920 | 10.700 | 10.920 | 10.802 | 112,601 |
| 2025-06-23 | 10.580 | 10.680 | 10.480 | 10.560 | 10.446 | 106,541 |
| 2025-06-20 | 10.800 | 10.960 | 10.760 | 10.760 | 10.644 | 257,886 |
| 2025-06-19 | 11.020 | 11.200 | 10.760 | 10.800 | 10.684 | 153,477 |
| 2025-06-18 | 11.240 | 11.360 | 11.020 | 11.200 | 11.079 | 166,898 |
| 2025-06-17 | 11.340 | 11.340 | 10.880 | 11.060 | 10.941 | 172,758 |
| 2025-06-16 | 10.840 | 11.300 | 10.840 | 11.200 | 11.079 | 198,270 |
| 2025-06-13 | 10.700 | 10.820 | 10.560 | 10.760 | 10.644 | 107,169 |
| 2025-06-12 | 10.980 | 11.000 | 10.720 | 10.940 | 10.822 | 162,772 |
| 2025-06-11 | 10.920 | 11.020 | 10.740 | 10.860 | 10.743 | 211,338 |
| 2025-06-10 | 10.500 | 10.900 | 10.320 | 10.800 | 10.684 | 420,952 |
| 2025-06-09 | 10.400 | 10.500 | 10.260 | 10.440 | 10.328 | 245,446 |
| 2025-06-06 | 10.000 | 10.380 | 9.970 | 10.320 | 10.209 | 204,245 |
| 2025-06-05 | 10.140 | 10.140 | 9.920 | 10.000 | 9.892 | 76,061 |
| 2025-06-04 | 10.080 | 10.120 | 9.920 | 10.040 | 9.932 | 100,324 |
| 2025-06-03 | 9.830 | 10.060 | 9.720 | 9.960 | 9.853 | 232,378 |
| 2025-06-02 | 10.020 | 10.140 | 9.630 | 9.750 | 9.645 | 221,163 |
| 2025-05-30 | 10.140 | 10.260 | 9.900 | 9.900 | 9.793 | 2,260,629 |
| 2025-05-29 | 10.180 | 10.260 | 9.890 | 10.120 | 10.011 | 132,207 |
| 2025-05-28 | 9.940 | 10.260 | 9.880 | 9.960 | 9.853 | 266,535 |
| 2025-05-27 | 9.870 | 10.080 | 9.750 | 10.000 | 9.892 | 249,036 |
| 2025-05-26 | 9.840 | 10.020 | 9.780 | 9.950 | 9.843 | 85,850 |
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.