HBX Group International plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 9.990 | 10.120 | 9.600 | 9.800 | 9.694 | 119,485 |
| 2025-05-22 | 9.880 | 9.940 | 9.690 | 9.900 | 9.793 | 76,042 |
| 2025-05-21 | 9.910 | 10.140 | 9.660 | 9.880 | 9.774 | 110,668 |
| 2025-05-20 | 10.120 | 10.140 | 9.800 | 9.900 | 9.793 | 136,807 |
| 2025-05-19 | 10.480 | 10.480 | 9.830 | 10.040 | 9.932 | 211,672 |
| 2025-05-16 | 10.280 | 10.480 | 9.680 | 10.260 | 10.149 | 588,019 |
| 2025-05-15 | 10.200 | 10.800 | 10.160 | 10.320 | 10.209 | 227,700 |
| 2025-05-14 | 9.980 | 10.440 | 9.810 | 10.080 | 9.971 | 601,700 |
| 2025-05-13 | 9.830 | 10.000 | 9.510 | 9.800 | 9.694 | 182,027 |
| 2025-05-12 | 9.470 | 9.910 | 9.300 | 9.670 | 9.566 | 411,917 |
| 2025-05-09 | 9.200 | 9.450 | 9.030 | 9.300 | 9.200 | 215,688 |
| 2025-05-08 | 9.100 | 9.200 | 8.940 | 9.150 | 9.051 | 93,536 |
| 2025-05-07 | 9.080 | 9.180 | 8.800 | 9.020 | 8.923 | 286,708 |
| 2025-05-06 | 8.700 | 8.900 | 8.420 | 8.850 | 8.755 | 232,966 |
| 2025-05-05 | 8.570 | 8.700 | 8.320 | 8.600 | 8.507 | 140,909 |
| 2025-05-02 | 7.740 | 8.510 | 7.740 | 8.510 | 8.418 | 162,675 |
| 2025-04-30 | 7.810 | 7.810 | 7.460 | 7.710 | 7.627 | 128,114 |
| 2025-04-29 | 7.750 | 7.800 | 7.660 | 7.750 | 7.667 | 154,845 |
| 2025-04-28 | 8.050 | 8.060 | 7.750 | 7.890 | 7.805 | 80,943 |
| 2025-04-25 | 7.800 | 7.960 | 7.770 | 7.960 | 7.874 | 129,699 |
| 2025-04-24 | 8.320 | 8.320 | 7.770 | 7.820 | 7.736 | 86,170 |
| 2025-04-23 | 8.000 | 8.590 | 7.920 | 8.230 | 8.141 | 168,138 |
| 2025-04-22 | 7.820 | 7.900 | 7.580 | 7.860 | 7.775 | 144,675 |
| 2025-04-17 | 8.410 | 8.410 | 7.720 | 7.720 | 7.637 | 295,212 |
| 2025-04-16 | 8.100 | 8.380 | 8.080 | 8.300 | 8.211 | 114,093 |
| 2025-04-15 | 8.010 | 8.380 | 8.010 | 8.270 | 8.181 | 79,953 |
| 2025-04-14 | 7.810 | 8.190 | 7.810 | 8.010 | 7.924 | 84,124 |
| 2025-04-11 | 8.080 | 8.240 | 7.780 | 7.830 | 7.746 | 206,174 |
| 2025-04-10 | 8.210 | 8.260 | 7.780 | 7.920 | 7.835 | 481,340 |
| 2025-04-09 | 7.760 | 8.240 | 7.380 | 7.480 | 7.399 | 290,596 |
| 2025-04-08 | 8.590 | 8.600 | 7.800 | 8.120 | 8.033 | 338,508 |
| 2025-04-07 | 8.300 | 8.740 | 7.610 | 7.980 | 7.894 | 249,196 |
| 2025-04-04 | 9.660 | 9.710 | 8.570 | 8.590 | 8.497 | 191,739 |
| 2025-04-03 | 10.100 | 10.100 | 9.760 | 9.760 | 9.655 | 240,487 |
| 2025-04-02 | 10.000 | 10.100 | 9.910 | 10.080 | 9.971 | 31,765 |
| 2025-04-01 | 10.360 | 10.360 | 9.860 | 10.000 | 9.892 | 256,493 |
| 2025-03-31 | 10.540 | 10.540 | 9.880 | 9.960 | 9.853 | 477,548 |
| 2025-03-28 | 11.060 | 11.060 | 10.580 | 10.580 | 10.466 | 165,846 |
| 2025-03-27 | 11.000 | 11.300 | 10.780 | 11.200 | 11.079 | 374,160 |
| 2025-03-26 | 10.900 | 11.280 | 10.860 | 10.860 | 10.743 | 207,838 |
| 2025-03-25 | 11.300 | 11.400 | 10.900 | 10.900 | 10.783 | 360,551 |
| 2025-03-24 | 10.980 | 11.600 | 10.980 | 11.260 | 11.139 | 1,283,767 |
| 2025-03-21 | 10.980 | 11.080 | 10.880 | 10.960 | 10.842 | 239,374 |
| 2025-03-20 | 10.600 | 11.000 | 10.600 | 10.980 | 10.862 | 603,398 |
| 2025-03-19 | 10.600 | 10.600 | 10.500 | 10.600 | 10.486 | 314,536 |
| 2025-03-18 | 10.480 | 10.720 | 10.480 | 10.500 | 10.387 | 58,996 |
| 2025-03-17 | 10.600 | 10.720 | 10.380 | 10.520 | 10.407 | 392,602 |
| 2025-03-14 | 10.320 | 10.780 | 10.320 | 10.720 | 10.605 | 475,426 |
| 2025-03-13 | 10.520 | 10.520 | 10.240 | 10.320 | 10.209 | 778,109 |
| 2025-03-12 | 10.400 | 10.820 | 10.380 | 10.500 | 10.387 | 522,734 |
| 2025-03-11 | 10.800 | 10.820 | 10.200 | 10.380 | 10.268 | 633,448 |
| 2025-03-10 | 11.000 | 11.000 | 10.500 | 10.560 | 10.446 | 512,629 |
| 2025-03-07 | 11.060 | 11.060 | 10.900 | 10.900 | 10.783 | 420,245 |
| 2025-03-06 | 11.000 | 11.060 | 11.000 | 11.060 | 10.941 | 258,748 |
| 2025-03-05 | 10.900 | 11.060 | 10.900 | 11.000 | 10.882 | 235,485 |
| 2025-03-04 | 11.000 | 11.100 | 10.800 | 10.880 | 10.763 | 431,889 |
| 2025-03-03 | 10.800 | 11.080 | 10.800 | 11.000 | 10.882 | 320,309 |
| 2025-02-28 | 10.700 | 10.860 | 10.700 | 10.800 | 10.684 | 214,394 |
| 2025-02-27 | 11.020 | 11.060 | 10.600 | 10.600 | 10.486 | 526,294 |
| 2025-02-26 | 11.160 | 11.200 | 11.020 | 11.020 | 10.901 | 169,949 |
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.