Close Brothers Group plc CBG
LSE · United Kingdom · Finance
GBp 397.80-18.60 (-4.47%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 397.80 | -4.47% | GBp 419.40 | GBp 430.00 | GBp 397.80 | 573.56K |
| 2026-09-30 | GBp 416.40 | -6.59% | GBp 443.20 | GBp 449.00 | GBp 416.40 | 1.06M |
| 2026-09-29 | GBp 445.80 | +15.49% | GBp 393.00 | GBp 445.80 | GBp 393.00 | 2.48M |
| 2026-09-28 | GBp 386.00 | -0.21% | GBp 395.80 | GBp 395.80 | GBp 386.00 | 694.75K |
| 2026-09-25 | GBp 386.80 | +1.47% | GBp 378.00 | GBp 389.40 | GBp 378.00 | 115.59K |
| 2026-09-24 | GBp 381.20 | -1.14% | GBp 391.40 | GBp 391.40 | GBp 378.20 | 852.49K |
| 2026-09-23 | GBp 385.60 | -2.53% | GBp 396.00 | GBp 399.00 | GBp 383.11 | 280.27K |
| 2026-09-22 | GBp 395.60 | -2.90% | GBp 407.40 | GBp 409.60 | GBp 395.20 | 249.01K |
| 2026-09-21 | GBp 407.40 | +2.31% | GBp 393.00 | GBp 409.40 | GBp 393.00 | 318.96K |
| 2026-09-18 | GBp 398.20 | +0.40% | GBp 395.00 | GBp 398.80 | GBp 390.40 | 953.51K |
| 2026-09-17 | GBp 396.60 | +1.17% | GBp 390.00 | GBp 398.00 | GBp 389.80 | 376.54K |
| 2026-09-16 | GBp 392.00 | 0.00% | GBp 392.00 | GBp 399.00 | GBp 389.00 | 384.77K |
| 2026-09-15 | GBp 392.00 | -1.41% | GBp 405.00 | GBp 405.00 | GBp 392.00 | 168.49K |
| 2026-09-14 | GBp 397.60 | -0.30% | GBp 392.20 | GBp 404.20 | GBp 392.20 | 148.43K |
| 2026-09-11 | GBp 398.80 | +0.25% | GBp 399.40 | GBp 404.00 | GBp 396.60 | 610.12K |
| 2026-09-10 | GBp 397.80 | 0.00% | GBp 395.00 | GBp 404.00 | GBp 395.00 | 179.01K |
| 2026-09-09 | GBp 397.80 | -1.97% | GBp 405.00 | GBp 407.20 | GBp 395.80 | 365.79K |
| 2026-09-08 | GBp 405.80 | -4.20% | GBp 416.20 | GBp 424.00 | GBp 405.80 | 501.84K |
| 2026-09-07 | GBp 423.60 | -0.80% | GBp 425.60 | GBp 428.20 | GBp 419.60 | 122.83K |
| 2026-09-04 | GBp 427.00 | +0.23% | GBp 427.20 | GBp 430.00 | GBp 420.20 | 394.39K |
| 2026-09-03 | GBp 426.00 | +0.76% | GBp 420.80 | GBp 430.60 | GBp 414.40 | 144.59K |
| 2026-09-02 | GBp 422.80 | +1.93% | GBp 420.80 | GBp 427.80 | GBp 412.60 | 355.63K |
| 2026-09-01 | GBp 414.80 | +0.53% | GBp 415.40 | GBp 418.40 | GBp 408.20 | 398.17K |
| 2026-08-28 | GBp 412.60 | -0.10% | GBp 417.20 | GBp 419.20 | GBp 412.60 | 199.58K |
| 2026-08-27 | GBp 413.00 | -1.67% | GBp 419.00 | GBp 425.80 | GBp 413.00 | 371.67K |
| 2026-08-26 | GBp 420.00 | -1.87% | GBp 430.20 | GBp 433.00 | GBp 419.40 | 554.83K |
| 2026-08-25 | GBp 428.00 | +0.94% | GBp 419.00 | GBp 429.00 | GBp 419.00 | 212.85K |
| 2026-08-24 | GBp 424.00 | -0.98% | GBp 428.20 | GBp 431.00 | GBp 418.80 | 205.15K |
| 2026-08-21 | GBp 428.20 | +2.00% | GBp 420.20 | GBp 429.80 | GBp 420.20 | 1.15M |
| 2026-08-20 | GBp 419.80 | -0.05% | GBp 409.80 | GBp 422.60 | GBp 409.80 | 292.25K |
| 2026-08-19 | GBp 420.00 | -1.08% | GBp 434.80 | GBp 434.80 | GBp 415.40 | 374.86K |
| 2026-08-18 | GBp 424.60 | -1.62% | GBp 429.60 | GBp 434.20 | GBp 422.80 | 191.04K |
| 2026-08-17 | GBp 431.60 | +0.84% | GBp 431.80 | GBp 439.40 | GBp 426.00 | 251.03K |
| 2026-08-14 | GBp 428.00 | +1.90% | GBp 418.80 | GBp 430.40 | GBp 418.26 | 441.33K |
| 2026-08-13 | GBp 420.00 | -0.94% | GBp 414.00 | GBp 428.40 | GBp 414.00 | 328.61K |
| 2026-08-12 | GBp 424.00 | +0.66% | GBp 421.60 | GBp 428.30 | GBp 417.60 | 146.34K |
| 2026-08-11 | GBp 421.20 | -0.75% | GBp 426.20 | GBp 429.60 | GBp 421.20 | 296.03K |
| 2026-08-10 | GBp 424.40 | -2.03% | GBp 424.20 | GBp 434.40 | GBp 424.20 | 278.23K |
| 2026-08-07 | GBp 433.20 | +0.14% | GBp 425.60 | GBp 441.20 | GBp 425.00 | 233.65K |
| 2026-08-06 | GBp 432.60 | -0.78% | GBp 437.00 | GBp 441.20 | GBp 426.40 | 240.72K |
| 2026-08-05 | GBp 436.00 | -0.55% | GBp 441.40 | GBp 445.20 | GBp 430.20 | 1.27M |
| 2026-08-04 | GBp 438.40 | +1.20% | GBp 436.40 | GBp 442.80 | GBp 430.20 | 387.89K |
| 2026-08-03 | GBp 433.20 | +1.79% | GBp 432.40 | GBp 442.60 | GBp 430.82 | 953.71K |
| 2026-07-31 | GBp 425.60 | +0.90% | GBp 426.00 | GBp 434.00 | GBp 424.60 | 422.52K |
| 2026-07-30 | GBp 421.80 | +0.76% | GBp 416.40 | GBp 431.40 | GBp 416.40 | 1.19M |
| 2026-07-29 | GBp 418.60 | -2.65% | GBp 429.40 | GBp 433.80 | GBp 417.00 | 210.82K |
| 2026-07-28 | GBp 430.00 | +0.84% | GBp 436.80 | GBp 438.60 | GBp 417.60 | 892.95K |
| 2026-07-27 | GBp 426.40 | +1.33% | GBp 427.60 | GBp 435.00 | GBp 426.20 | 782.13K |
| 2026-07-24 | GBp 420.80 | +1.40% | GBp 425.00 | GBp 425.00 | GBp 413.00 | 196.64K |
| 2026-07-23 | GBp 415.00 | -2.63% | GBp 430.00 | GBp 435.00 | GBp 415.00 | 244.12K |
| 2026-07-22 | GBp 426.20 | +1.52% | GBp 420.00 | GBp 429.20 | GBp 416.20 | 482.23K |
| 2026-07-21 | GBp 419.80 | +1.55% | GBp 408.00 | GBp 423.60 | GBp 408.00 | 263.17K |
| 2026-07-20 | GBp 413.40 | +0.44% | GBp 410.80 | GBp 425.40 | GBp 410.80 | 550.45K |
| 2026-07-17 | GBp 411.60 | -0.48% | GBp 418.80 | GBp 418.80 | GBp 407.00 | 213.16K |
| 2026-07-16 | GBp 413.60 | 0.00% | GBp 411.20 | GBp 418.90 | GBp 407.80 | 625.44K |
| 2026-07-15 | GBp 413.60 | -1.01% | GBp 427.80 | GBp 427.80 | GBp 400.80 | 1.06M |
| 2026-07-14 | GBp 417.80 | +0.97% | GBp 414.00 | GBp 423.00 | GBp 404.00 | 731.64K |
| 2026-07-13 | GBp 413.80 | +1.67% | GBp 415.00 | GBp 415.80 | GBp 404.00 | 1.32M |
| 2026-07-10 | GBp 407.00 | +0.20% | GBp 400.00 | GBp 411.80 | GBp 399.00 | 1.07M |
| 2026-07-09 | GBp 406.20 | +3.89% | GBp 398.00 | GBp 406.80 | GBp 396.00 | 246.98K |
| 2026-07-08 | GBp 391.00 | -2.25% | GBp 397.00 | GBp 401.80 | GBp 388.56 | 463.42K |
| 2026-07-07 | GBp 400.00 | +0.05% | GBp 400.00 | GBp 410.40 | GBp 393.44 | 975.15K |
| 2026-07-06 | GBp 399.80 | -9.10% | GBp 430.20 | GBp 441.23 | GBp 396.20 | 1.55M |
| 2026-07-03 | GBp 439.80 | +7.90% | GBp 411.40 | GBp 441.20 | GBp 409.07 | 636.70K |
| 2026-07-02 | GBp 407.60 | -1.92% | GBp 417.80 | GBp 417.80 | GBp 397.00 | 738.11K |
| 2026-07-01 | GBp 415.60 | +2.57% | GBp 405.20 | GBp 415.60 | GBp 398.20 | 700.31K |
| 2026-06-30 | GBp 405.20 | -3.94% | GBp 423.00 | GBp 425.00 | GBp 400.00 | 579.06K |
| 2026-06-29 | GBp 421.80 | -5.17% | GBp 447.00 | GBp 449.00 | GBp 415.20 | 413.51K |
| 2026-06-26 | GBp 444.80 | -0.54% | GBp 455.40 | GBp 455.40 | GBp 436.82 | 360.77K |
| 2026-06-25 | GBp 447.20 | +0.31% | GBp 446.40 | GBp 453.00 | GBp 436.20 | 262.74K |
| 2026-06-24 | GBp 445.80 | -0.27% | GBp 457.80 | GBp 457.80 | GBp 445.60 | 147.51K |
| 2026-06-23 | GBp 447.00 | -2.36% | GBp 452.20 | GBp 456.20 | GBp 445.20 | 421.46K |
| 2026-06-22 | GBp 457.80 | +0.93% | GBp 463.60 | GBp 463.80 | GBp 448.40 | 203.42K |
| 2026-06-19 | GBp 453.60 | -0.92% | GBp 450.20 | GBp 459.20 | GBp 449.00 | 334.35K |
| 2026-06-18 | GBp 457.80 | -1.42% | GBp 462.00 | GBp 465.80 | GBp 450.80 | 364.54K |
| 2026-06-17 | GBp 464.40 | +3.94% | GBp 455.40 | GBp 464.60 | GBp 445.20 | 238.82K |
| 2026-06-16 | GBp 446.80 | -2.15% | GBp 467.60 | GBp 467.60 | GBp 446.80 | 231.08K |
| 2026-06-15 | GBp 456.60 | +2.56% | GBp 445.20 | GBp 466.60 | GBp 440.80 | 549.70K |
| 2026-06-12 | GBp 445.20 | +0.68% | GBp 445.20 | GBp 461.20 | GBp 439.20 | 595.49K |
| 2026-06-11 | GBp 442.20 | -1.16% | GBp 445.00 | GBp 451.20 | GBp 438.00 | 325.14K |
| 2026-06-10 | GBp 447.40 | -0.22% | GBp 442.40 | GBp 454.40 | GBp 441.26 | 200.15K |
| 2026-06-09 | GBp 448.40 | 0.00% | GBp 456.00 | GBp 459.70 | GBp 448.40 | 233.47K |
| 2026-06-08 | GBp 448.40 | -1.06% | GBp 454.00 | GBp 463.20 | GBp 444.43 | 417.16K |
| 2026-06-05 | GBp 453.20 | -0.87% | GBp 457.00 | GBp 464.00 | GBp 451.60 | 214.09K |
| 2026-06-04 | GBp 457.20 | +1.92% | GBp 453.60 | GBp 466.40 | GBp 440.40 | 471.75K |
| 2026-06-03 | GBp 448.60 | -0.58% | GBp 441.00 | GBp 459.80 | GBp 441.00 | 246.90K |
| 2026-06-02 | GBp 451.20 | 0.00% | GBp 456.00 | GBp 458.90 | GBp 443.80 | 442.87K |
| 2026-06-01 | GBp 451.20 | -2.08% | GBp 452.00 | GBp 470.20 | GBp 445.20 | 312.70K |
| 2026-05-29 | GBp 460.80 | +1.63% | GBp 464.40 | GBp 476.40 | GBp 458.40 | 1.55M |
| 2026-05-28 | GBp 453.40 | -0.18% | GBp 465.20 | GBp 465.20 | GBp 445.60 | 340.42K |