Close Brothers Group plc CBG
LSE · Birleşik Krallık · Finans
GBp 397,80-18,60 (-%4,47)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |