Close Brothers Group (CBG) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Close Brothers Group

Date Open High Low Close* Volume
14/05/2025 350.00p 350.80p 337.00p 343.20p 572789
13/05/2025 331.80p 349.20p 331.80p 347.40p 826650
12/05/2025 340.00p 349.42p 331.80p 336.20p 897809
09/05/2025 320.00p 337.00p 320.00p 334.40p 484655
08/05/2025 323.40p 327.60p 320.40p 325.40p 297254
07/05/2025 323.40p 329.60p 319.00p 322.40p 697869
06/05/2025 330.60p 333.00p 319.20p 321.80p 319051
02/05/2025 338.00p 339.33p 321.60p 329.40p 567938
01/05/2025 332.60p 341.60p 327.63p 337.80p 729550
30/04/2025 329.80p 331.40p 320.20p 324.80p 418905
29/04/2025 313.00p 327.20p 313.00p 327.20p 391737
28/04/2025 316.80p 324.40p 310.00p 314.20p 430102
25/04/2025 313.00p 317.60p 307.48p 316.60p 424567
24/04/2025 300.00p 317.30p 298.40p 311.80p 593607
23/04/2025 297.80p 309.20p 294.00p 302.00p 493821
22/04/2025 299.60p 308.92p 291.60p 292.80p 692191
17/04/2025 298.60p 302.40p 293.53p 295.40p 487801
16/04/2025 292.80p 302.20p 292.20p 299.00p 274617
15/04/2025 292.40p 303.60p 290.40p 298.20p 472767
14/04/2025 276.00p 297.20p 276.00p 291.00p 777106
11/04/2025 280.20p 281.80p 272.00p 275.80p 333654
10/04/2025 286.00p 289.80p 272.22p 273.60p 3825880
09/04/2025 283.00p 283.00p 265.20p 267.60p 554510
08/04/2025 275.00p 287.60p 272.20p 282.20p 979553
07/04/2025 260.60p 292.00p 246.80p 269.40p 1088387
04/04/2025 280.00p 288.40p 259.94p 266.40p 954988
03/04/2025 270.00p 313.88p 269.64p 285.40p 2003538
02/04/2025 270.00p 276.40p 262.73p 276.40p 840485
01/04/2025 277.20p 296.40p 268.74p 270.40p 1301420
31/03/2025 305.00p 305.00p 270.80p 278.20p 1441134
28/03/2025 331.00p 333.80p 295.00p 299.80p 1311369
27/03/2025 302.40p 336.40p 300.40p 330.80p 1685392
26/03/2025 308.00p 309.00p 298.00p 305.00p 1060493
25/03/2025 282.40p 304.80p 282.40p 302.20p 777315
24/03/2025 281.80p 299.20p 279.60p 283.60p 1423255
21/03/2025 273.00p 283.80p 271.53p 283.80p 5916974
20/03/2025 287.20p 292.60p 270.60p 274.00p 1797702
19/03/2025 272.20p 294.20p 272.20p 285.00p 2119360
18/03/2025 333.00p 334.17p 258.20p 271.00p 9241545
17/03/2025 335.40p 350.20p 328.60p 345.40p 1733673
14/03/2025 325.00p 336.60p 325.00p 333.00p 400276
13/03/2025 332.20p 337.60p 328.00p 328.80p 802679
12/03/2025 330.00p 336.40p 328.40p 331.00p 540621
11/03/2025 331.00p 338.80p 326.60p 332.20p 702847
10/03/2025 341.80p 342.20p 330.20p 331.20p 683213
07/03/2025 342.40p 342.40p 331.20p 333.80p 376618
06/03/2025 351.00p 351.00p 329.40p 334.80p 667161
05/03/2025 338.00p 355.44p 331.20p 343.00p 963124
04/03/2025 330.60p 343.60p 329.40p 337.00p 2489478
03/03/2025 333.40p 347.40p 331.20p 335.00p 1445982
28/02/2025 320.40p 337.80p 315.00p 331.00p 11599206
27/02/2025 322.80p 330.60p 319.20p 324.20p 596647
26/02/2025 320.00p 331.80p 316.40p 325.60p 906508
25/02/2025 312.00p 322.20p 312.00p 316.80p 604293
24/02/2025 320.00p 324.40p 310.60p 318.40p 468448
21/02/2025 316.20p 335.40p 313.91p 320.00p 1159676
20/02/2025 310.40p 336.60p 307.62p 315.00p 1203272
19/02/2025 315.00p 315.80p 308.00p 309.00p 741825
18/02/2025 319.80p 320.00p 303.20p 314.60p 1328090
17/02/2025 345.00p 350.80p 293.80p 320.00p 1954646
14/02/2025 339.60p 356.62p 334.20p 348.00p 538077
13/02/2025 345.40p 349.00p 334.87p 338.20p 784983
12/02/2025 356.20p 391.20p 340.00p 341.80p 2318940
11/02/2025 363.00p 369.68p 345.89p 365.00p 1658251
10/02/2025 345.00p 370.20p 345.00p 365.00p 1106768
07/02/2025 323.00p 353.40p 315.40p 353.40p 2828981
06/02/2025 315.00p 324.00p 308.40p 315.80p 459941
05/02/2025 307.80p 314.60p 303.40p 310.40p 382697
04/02/2025 314.80p 317.60p 307.60p 310.80p 516828
03/02/2025 308.20p 314.80p 301.80p 313.80p 700202
31/01/2025 314.40p 326.83p 310.00p 319.40p 855475
30/01/2025 300.60p 316.00p 295.20p 315.00p 679277
29/01/2025 316.40p 318.40p 298.80p 300.60p 987220
28/01/2025 305.00p 333.07p 305.00p 314.00p 1250775
27/01/2025 300.00p 310.20p 300.00p 310.00p 1037215
24/01/2025 301.20p 309.08p 297.00p 305.00p 869763
23/01/2025 307.80p 313.60p 291.20p 298.80p 1976258
22/01/2025 300.00p 314.40p 292.60p 307.80p 2291282
21/01/2025 268.00p 303.96p 266.00p 297.60p 4493898
20/01/2025 243.20p 249.12p 235.00p 244.80p 936540
17/01/2025 224.20p 251.23p 224.20p 243.80p 5116915
16/01/2025 217.60p 227.00p 207.00p 225.60p 3769548
15/01/2025 209.40p 218.01p 209.40p 215.40p 671231
14/01/2025 211.40p 215.00p 208.00p 208.00p 439515
13/01/2025 212.60p 215.00p 207.60p 209.20p 591207
10/01/2025 216.80p 224.20p 206.57p 210.00p 938914
09/01/2025 215.60p 224.60p 211.40p 219.80p 564181
08/01/2025 226.60p 234.20p 213.80p 217.40p 1860663
07/01/2025 229.00p 230.60p 222.20p 226.20p 1171074
06/01/2025 233.80p 240.60p 227.00p 233.00p 892679
03/01/2025 233.00p 237.80p 228.60p 232.80p 403503
02/01/2025 241.60p 242.20p 232.20p 233.40p 696411
31/12/2024 236.00p 240.80p 233.80p 236.20p 248719
30/12/2024 231.80p 236.00p 230.60p 236.00p 418887
27/12/2024 228.60p 236.80p 227.40p 235.00p 786816
24/12/2024 233.20p 234.26p 228.82p 230.00p 557229
23/12/2024 225.00p 236.60p 222.24p 227.80p 796885
20/12/2024 229.20p 230.40p 222.20p 223.00p 5382867
19/12/2024 229.20p 235.00p 223.93p 230.40p 1517625
18/12/2024 229.80p 239.00p 228.60p 233.00p 998868
17/12/2024 232.60p 236.20p 217.20p 232.60p 1425827
16/12/2024 234.80p 237.40p 231.40p 234.60p 715780
13/12/2024 239.60p 244.54p 229.60p 234.00p 1370259
12/12/2024 245.00p 257.17p 238.80p 240.40p 1530704
11/12/2024 237.40p 268.14p 228.00p 246.20p 5250422
10/12/2024 234.00p 240.40p 231.80p 238.00p 947900
09/12/2024 227.00p 236.00p 226.60p 234.60p 762019
06/12/2024 225.20p 232.60p 221.20p 228.20p 1102755
05/12/2024 222.20p 234.00p 222.00p 226.40p 1181029
04/12/2024 208.00p 225.00p 207.70p 222.20p 1190352
03/12/2024 214.00p 219.40p 206.77p 208.20p 899129
02/12/2024 223.20p 225.00p 207.60p 209.00p 1609986
29/11/2024 218.40p 234.40p 218.40p 223.80p 1538783
28/11/2024 210.60p 221.00p 210.60p 220.80p 1020927
27/11/2024 205.00p 215.13p 201.82p 213.80p 817940
26/11/2024 212.40p 220.33p 206.40p 206.40p 1576929
25/11/2024 204.00p 218.47p 200.60p 215.80p 1740419
22/11/2024 215.00p 219.35p 200.40p 200.40p 1441274
21/11/2024 210.00p 221.00p 208.00p 214.40p 1463043
20/11/2024 202.00p 215.00p 195.40p 215.00p 2089753
19/11/2024 203.80p 209.80p 197.90p 199.20p 615209
18/11/2024 218.80p 228.40p 206.40p 206.40p 1699149
15/11/2024 205.40p 223.06p 200.80p 220.80p 3327379
14/11/2024 183.10p 210.80p 181.40p 210.80p 2222329
13/11/2024 195.60p 198.80p 179.83p 185.00p 4336619
12/11/2024 203.00p 209.00p 196.00p 196.00p 994576
11/11/2024 206.20p 211.80p 202.80p 207.20p 1379781
08/11/2024 218.60p 220.00p 203.80p 205.60p 1603028
07/11/2024 222.20p 225.20p 212.60p 219.40p 1087316
06/11/2024 223.60p 230.00p 214.80p 218.20p 1770715
05/11/2024 222.00p 230.00p 218.80p 220.20p 900898
04/11/2024 234.80p 235.40p 221.60p 225.80p 1493758
01/11/2024 232.60p 241.00p 227.00p 232.00p 1710746
31/10/2024 230.80p 234.98p 220.00p 228.00p 2454130
30/10/2024 245.20p 247.40p 230.80p 232.00p 3074746
29/10/2024 257.40p 262.00p 241.40p 244.40p 2328039
28/10/2024 283.00p 286.00p 243.20p 254.80p 4490701
25/10/2024 364.40p 368.40p 276.60p 276.60p 5237097
24/10/2024 368.40p 375.00p 365.00p 368.60p 739927
23/10/2024 375.00p 383.80p 365.80p 368.60p 319202
22/10/2024 370.00p 381.20p 370.00p 380.00p 248083
21/10/2024 386.00p 388.20p 370.42p 374.40p 359755
18/10/2024 392.00p 396.80p 382.20p 383.20p 375000
17/10/2024 377.00p 397.28p 377.00p 390.80p 484309
16/10/2024 372.00p 384.80p 372.00p 384.00p 372108
15/10/2024 363.80p 382.60p 363.80p 379.60p 286224
14/10/2024 365.00p 373.80p 358.98p 365.80p 511809
11/10/2024 369.00p 375.00p 363.40p 373.60p 413651
10/10/2024 378.20p 378.20p 361.60p 372.20p 629535
09/10/2024 376.80p 376.80p 366.00p 369.20p 1326556
08/10/2024 383.40p 384.40p 365.20p 369.40p 872840
07/10/2024 377.40p 389.39p 368.68p 381.80p 634216
04/10/2024 372.00p 389.00p 364.40p 373.80p 1007440
03/10/2024 371.00p 380.90p 353.60p 380.00p 1373482
02/10/2024 402.00p 409.80p 371.80p 371.80p 899006
01/10/2024 421.60p 421.80p 392.65p 402.60p 732814
30/09/2024 433.20p 433.86p 411.60p 411.60p 690746
27/09/2024 420.00p 435.20p 416.00p 428.40p 465611
26/09/2024 406.60p 422.20p 406.60p 419.00p 583857
25/09/2024 419.60p 422.20p 407.40p 407.40p 486125
24/09/2024 406.00p 426.80p 403.00p 419.20p 694980
23/09/2024 433.00p 435.00p 400.20p 404.20p 2391187
20/09/2024 487.80p 499.80p 431.00p 431.00p 2502867
19/09/2024 525.00p 557.50p 480.00p 498.00p 2501376
18/09/2024 536.50p 536.50p 523.00p 527.50p 209395
17/09/2024 520.50p 537.19p 520.50p 525.50p 336629
16/09/2024 538.50p 545.00p 512.00p 520.00p 597679
13/09/2024 535.50p 546.50p 529.00p 538.50p 175150
12/09/2024 530.00p 543.00p 526.50p 531.50p 232883
11/09/2024 540.00p 545.00p 514.00p 523.00p 257660
10/09/2024 538.00p 551.50p 527.50p 536.50p 367522
09/09/2024 548.00p 553.00p 532.00p 545.50p 247403
06/09/2024 564.00p 564.00p 535.00p 535.00p 376945
05/09/2024 556.00p 562.50p 543.00p 551.00p 406842
04/09/2024 532.00p 553.50p 532.00p 551.50p 420511
03/09/2024 542.00p 551.00p 533.00p 545.00p 531020
02/09/2024 557.00p 557.00p 537.00p 543.00p 1725314
30/08/2024 529.50p 555.50p 529.50p 544.00p 875348
29/08/2024 503.50p 543.00p 502.21p 527.00p 2217351
28/08/2024 508.50p 508.50p 481.80p 487.60p 288893
27/08/2024 504.50p 512.00p 485.80p 503.00p 1449711
23/08/2024 490.00p 507.50p 490.00p 500.00p 137563
22/08/2024 480.20p 507.50p 480.00p 497.00p 206353
21/08/2024 475.00p 499.36p 475.00p 491.60p 341022
20/08/2024 500.00p 500.00p 475.40p 477.20p 233463
19/08/2024 477.00p 495.00p 477.00p 492.20p 1347876
16/08/2024 483.20p 495.40p 470.00p 477.20p 188954
15/08/2024 488.00p 497.20p 473.80p 487.60p 292929
14/08/2024 478.00p 486.83p 472.60p 483.60p 294194
13/08/2024 467.00p 480.40p 460.80p 471.00p 574395
12/08/2024 483.00p 484.80p 466.60p 470.00p 219161
09/08/2024 468.00p 483.20p 468.00p 472.80p 213931
08/08/2024 482.80p 485.40p 461.00p 469.60p 284156
07/08/2024 480.00p 487.39p 471.40p 471.40p 249487
06/08/2024 484.60p 494.40p 469.87p 479.60p 296343
05/08/2024 484.00p 487.00p 450.72p 480.60p 397008
02/08/2024 504.00p 504.00p 478.40p 486.20p 455836
01/08/2024 523.00p 524.00p 493.55p 497.20p 500635
31/07/2024 515.00p 524.50p 511.00p 511.00p 772723
30/07/2024 515.50p 532.00p 499.80p 509.50p 668686

*Close Price adjusted for both dividends and splits