HBX Group International plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.800 | 7.865 | 7.740 | 7.790 | 7.790 | 342,183 |
| 2026-10-15 | 7.500 | 7.850 | 7.500 | 7.730 | 7.730 | 543,988 |
| 2026-10-14 | 7.575 | 7.640 | 7.500 | 7.510 | 7.510 | 180,666 |
| 2026-10-13 | 7.480 | 7.600 | 7.350 | 7.515 | 7.515 | 169,770 |
| 2026-10-12 | 7.515 | 7.515 | 7.200 | 7.420 | 7.420 | 175,288 |
| 2026-10-09 | 7.210 | 7.535 | 7.210 | 7.410 | 7.410 | 181,677 |
| 2026-10-08 | 7.450 | 7.500 | 7.370 | 7.395 | 7.395 | 189,021 |
| 2026-10-07 | 7.450 | 7.605 | 7.400 | 7.520 | 7.520 | 115,513 |
| 2026-10-06 | 7.600 | 7.620 | 7.435 | 7.495 | 7.495 | 154,075 |
| 2026-10-05 | 7.585 | 7.605 | 7.475 | 7.480 | 7.480 | 163,957 |
| 2026-10-02 | 7.400 | 7.580 | 7.400 | 7.505 | 7.505 | 214,847 |
| 2026-10-01 | 7.360 | 7.440 | 7.210 | 7.400 | 7.400 | 228,984 |
| 2026-09-30 | 7.440 | 7.620 | 7.355 | 7.380 | 7.380 | 486,101 |
| 2026-09-29 | 7.310 | 7.475 | 7.215 | 7.435 | 7.435 | 507,710 |
| 2026-09-28 | 7.250 | 7.445 | 7.225 | 7.335 | 7.335 | 618,031 |
| 2026-09-25 | 7.050 | 7.270 | 7.050 | 7.245 | 7.245 | 290,257 |
| 2026-09-24 | 7.200 | 7.200 | 7.035 | 7.090 | 7.090 | 159,615 |
| 2026-09-23 | 7.320 | 7.320 | 7.045 | 7.100 | 7.100 | 269,485 |
| 2026-09-22 | 7.255 | 7.370 | 7.185 | 7.185 | 7.185 | 229,016 |
| 2026-09-21 | 7.180 | 7.330 | 7.060 | 7.255 | 7.255 | 295,884 |
| 2026-09-18 | 7.160 | 7.160 | 7.020 | 7.040 | 7.040 | 715,076 |
| 2026-09-17 | 7.180 | 7.210 | 7.100 | 7.115 | 7.115 | 169,677 |
| 2026-09-16 | 7.100 | 7.175 | 7.010 | 7.080 | 7.080 | 222,695 |
| 2026-09-15 | 7.150 | 7.150 | 7.035 | 7.115 | 7.115 | 334,982 |
| 2026-09-14 | 7.135 | 7.240 | 7.055 | 7.120 | 7.120 | 261,014 |
| 2026-09-11 | 7.200 | 7.220 | 7.135 | 7.180 | 7.180 | 163,506 |
| 2026-09-10 | 7.285 | 7.285 | 7.175 | 7.175 | 7.175 | 149,947 |
| 2026-09-09 | 7.175 | 7.255 | 7.100 | 7.215 | 7.215 | 196,140 |
| 2026-09-08 | 7.300 | 7.375 | 7.235 | 7.300 | 7.300 | 247,562 |
| 2026-09-07 | 7.400 | 7.445 | 7.305 | 7.320 | 7.320 | 284,318 |
| 2026-09-04 | 7.445 | 7.550 | 7.400 | 7.440 | 7.440 | 162,957 |
| 2026-09-03 | 7.520 | 7.530 | 7.285 | 7.420 | 7.420 | 189,986 |
| 2026-09-02 | 7.380 | 7.380 | 7.280 | 7.305 | 7.305 | 269,407 |
| 2026-09-01 | 7.520 | 7.525 | 7.305 | 7.440 | 7.440 | 220,271 |
| 2026-08-31 | 7.720 | 7.725 | 7.490 | 7.580 | 7.580 | 540,762 |
| 2026-08-28 | 7.710 | 7.820 | 7.710 | 7.740 | 7.740 | 151,926 |
| 2026-08-27 | 7.740 | 7.810 | 7.710 | 7.755 | 7.755 | 121,289 |
| 2026-08-26 | 7.700 | 7.835 | 7.700 | 7.745 | 7.745 | 462,349 |
| 2026-08-25 | 7.675 | 7.825 | 7.675 | 7.705 | 7.705 | 685,157 |
| 2026-08-24 | 7.765 | 7.805 | 7.700 | 7.740 | 7.740 | 332,440 |
| 2026-08-21 | 7.710 | 7.830 | 7.710 | 7.750 | 7.750 | 106,475 |
| 2026-08-20 | 7.700 | 7.830 | 7.700 | 7.780 | 7.780 | 111,548 |
| 2026-08-19 | 7.675 | 7.810 | 7.635 | 7.775 | 7.775 | 151,234 |
| 2026-08-18 | 7.820 | 7.850 | 7.650 | 7.755 | 7.755 | 289,706 |
| 2026-08-17 | 7.940 | 7.990 | 7.820 | 7.885 | 7.885 | 111,923 |
| 2026-08-14 | 7.880 | 8.010 | 7.855 | 7.880 | 7.880 | 229,363 |
| 2026-08-13 | 7.855 | 7.910 | 7.770 | 7.830 | 7.830 | 116,142 |
| 2026-08-12 | 7.880 | 7.880 | 7.750 | 7.815 | 7.815 | 91,455 |
| 2026-08-11 | 7.780 | 7.855 | 7.765 | 7.805 | 7.805 | 116,074 |
| 2026-08-10 | 7.900 | 7.900 | 7.735 | 7.865 | 7.865 | 190,814 |
| 2026-08-07 | 7.845 | 7.940 | 7.800 | 7.870 | 7.870 | 138,546 |
| 2026-08-06 | 7.895 | 7.965 | 7.750 | 7.835 | 7.835 | 204,831 |
| 2026-08-05 | 7.830 | 7.995 | 7.740 | 7.875 | 7.875 | 329,339 |
| 2026-08-04 | 7.690 | 7.810 | 7.535 | 7.760 | 7.760 | 213,049 |
| 2026-08-03 | 7.795 | 7.950 | 7.620 | 7.685 | 7.685 | 309,588 |
| 2026-07-31 | 7.765 | 7.860 | 7.655 | 7.720 | 7.720 | 206,729 |
| 2026-07-30 | 7.490 | 8.080 | 7.450 | 7.830 | 7.830 | 1,122,878 |
| 2026-07-29 | 7.640 | 7.700 | 7.340 | 7.555 | 7.555 | 490,061 |
| 2026-07-28 | 7.550 | 7.690 | 7.550 | 7.605 | 7.605 | 307,671 |
| 2026-07-27 | 7.485 | 7.710 | 7.485 | 7.545 | 7.545 | 691,692 |
Page 1 of 5 · 254 trading daysOlder →
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.