Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
21/08/2025 498.80p 498.80p 482.00p 489.60p 404200
20/08/2025 489.60p 496.00p 479.80p 488.80p 381261
19/08/2025 504.00p 504.00p 484.00p 485.40p 594165
18/08/2025 506.00p 520.00p 490.00p 498.60p 775954
15/08/2025 540.00p 540.00p 509.00p 516.00p 592018
14/08/2025 528.50p 541.50p 525.00p 529.50p 529352
13/08/2025 540.00p 552.50p 529.00p 534.00p 740111
12/08/2025 547.00p 563.50p 541.50p 546.00p 819705
11/08/2025 555.50p 562.00p 541.23p 542.00p 858369
08/08/2025 532.00p 550.50p 528.50p 550.50p 994853
07/08/2025 512.50p 537.00p 509.00p 533.00p 651657
06/08/2025 525.50p 540.00p 511.00p 519.50p 1036014
05/08/2025 493.80p 526.50p 483.80p 525.00p 1656239
04/08/2025 477.20p 533.00p 459.20p 491.40p 8182245
01/08/2025 410.00p 410.00p 384.51p 397.80p 684008
31/07/2025 403.00p 406.81p 394.20p 403.60p 345282
30/07/2025 406.00p 413.60p 390.40p 400.40p 477202
29/07/2025 408.40p 417.80p 401.00p 403.80p 485189
28/07/2025 441.60p 447.00p 399.80p 406.80p 912390
25/07/2025 423.20p 463.40p 418.46p 431.60p 2194278
24/07/2025 408.80p 420.00p 405.60p 411.40p 330599
23/07/2025 400.20p 414.40p 400.20p 410.00p 303224
22/07/2025 417.00p 422.20p 403.54p 410.20p 463313
21/07/2025 414.00p 416.40p 403.40p 414.20p 222994
18/07/2025 412.20p 414.20p 401.20p 410.40p 336653
17/07/2025 390.20p 406.70p 390.20p 404.60p 482157
16/07/2025 392.40p 405.00p 392.00p 396.40p 438753
15/07/2025 390.60p 406.20p 390.60p 398.20p 435708
14/07/2025 386.20p 401.00p 385.20p 398.20p 286172
11/07/2025 411.20p 411.20p 390.00p 391.60p 319085
10/07/2025 397.20p 405.40p 386.20p 405.40p 586646
09/07/2025 419.00p 419.00p 373.00p 393.80p 1448598
08/07/2025 375.00p 419.00p 375.00p 411.20p 901673
07/07/2025 399.00p 399.00p 375.20p 378.80p 418449
04/07/2025 405.60p 405.60p 389.60p 390.00p 376669
03/07/2025 375.00p 400.92p 363.60p 398.40p 1114619
02/07/2025 374.60p 379.80p 355.00p 372.00p 861153
01/07/2025 376.40p 376.40p 367.00p 376.40p 406114
30/06/2025 369.60p 379.60p 366.20p 369.60p 427589
27/06/2025 371.60p 379.40p 368.60p 378.80p 758580
26/06/2025 366.40p 378.20p 365.00p 373.00p 525326
25/06/2025 372.40p 374.40p 361.00p 365.40p 478173
24/06/2025 369.80p 376.80p 366.09p 372.00p 437558
23/06/2025 356.80p 365.04p 356.80p 361.00p 510124
20/06/2025 360.00p 376.60p 360.00p 365.60p 1114948
19/06/2025 378.40p 378.40p 361.80p 363.60p 297696
18/06/2025 365.00p 377.60p 364.60p 370.20p 302974
17/06/2025 381.00p 381.40p 365.60p 366.60p 983109
16/06/2025 354.60p 384.92p 354.60p 379.00p 1195158
13/06/2025 356.20p 362.20p 352.80p 359.60p 420649
12/06/2025 356.20p 364.20p 349.20p 362.40p 626397
11/06/2025 368.60p 369.80p 354.80p 360.20p 823346
10/06/2025 327.80p 367.80p 327.80p 360.00p 1230545
09/06/2025 327.00p 335.00p 322.00p 335.00p 469167
06/06/2025 320.00p 325.40p 317.00p 324.60p 450136
05/06/2025 334.60p 334.60p 314.38p 318.60p 706154
04/06/2025 325.00p 330.40p 323.00p 326.80p 343146
03/06/2025 329.60p 336.00p 326.00p 326.00p 312562
02/06/2025 333.60p 335.80p 327.40p 329.00p 293107
30/05/2025 330.00p 337.60p 327.20p 333.60p 483897
29/05/2025 333.40p 339.28p 327.80p 327.80p 339401
28/05/2025 345.00p 346.80p 332.60p 333.40p 412624
27/05/2025 337.80p 351.80p 328.40p 344.60p 493689
23/05/2025 333.40p 346.79p 325.52p 334.60p 634636
22/05/2025 350.00p 353.51p 331.80p 341.60p 761799
21/05/2025 361.20p 373.00p 347.00p 357.20p 770913
20/05/2025 370.00p 376.00p 359.40p 370.20p 607262
19/05/2025 367.80p 370.20p 358.77p 369.60p 482300
16/05/2025 345.80p 371.40p 340.20p 368.60p 1860344
15/05/2025 335.80p 349.00p 335.80p 345.00p 492921
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

*Close Price adjusted for both dividends and splits