Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
14/11/2024 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
29/07/2024 543.00p 562.50p 517.50p 524.50p 446650
26/07/2024 519.00p 552.50p 516.75p 548.50p 645286
25/07/2024 507.00p 516.50p 495.01p 516.50p 378730
24/07/2024 512.00p 519.50p 504.50p 504.50p 234632
23/07/2024 527.50p 527.50p 514.50p 516.50p 161958
22/07/2024 525.00p 546.50p 515.00p 515.00p 370663
19/07/2024 520.00p 537.50p 514.50p 528.50p 384194
18/07/2024 527.00p 542.49p 517.98p 525.50p 394266
17/07/2024 515.00p 528.00p 509.00p 524.00p 362324
16/07/2024 494.00p 518.50p 494.00p 517.00p 420291
15/07/2024 485.80p 506.50p 480.00p 500.00p 367691
12/07/2024 503.00p 508.00p 486.40p 486.40p 262857
11/07/2024 494.00p 500.55p 480.20p 498.60p 296376
10/07/2024 477.20p 496.80p 475.80p 485.80p 273090
09/07/2024 474.00p 487.20p 469.40p 477.40p 269028
08/07/2024 475.00p 482.00p 466.20p 482.00p 333847
05/07/2024 460.00p 500.00p 459.20p 477.00p 986233
04/07/2024 460.00p 479.80p 452.20p 455.60p 493926
03/07/2024 421.80p 461.00p 417.20p 461.00p 428772
02/07/2024 433.20p 433.20p 416.00p 416.00p 288065
01/07/2024 433.80p 438.60p 422.36p 423.00p 279252
28/06/2024 430.80p 432.80p 420.60p 423.60p 444084
27/06/2024 424.80p 431.85p 420.60p 420.60p 447196
26/06/2024 447.20p 448.00p 427.40p 427.40p 447772
25/06/2024 442.00p 449.80p 437.60p 438.40p 245885
24/06/2024 441.60p 451.00p 433.00p 445.00p 437675
21/06/2024 449.00p 454.34p 438.20p 438.20p 2020734
20/06/2024 436.40p 452.00p 436.40p 452.00p 298216
19/06/2024 445.80p 449.80p 433.80p 437.20p 277990
18/06/2024 432.60p 451.20p 429.00p 447.20p 327627
17/06/2024 435.00p 436.40p 420.60p 431.40p 522126
14/06/2024 426.40p 434.20p 420.93p 425.00p 498509
13/06/2024 457.60p 457.60p 424.60p 424.60p 544193
12/06/2024 444.40p 459.20p 435.20p 452.00p 218855
11/06/2024 464.60p 464.60p 439.80p 446.40p 333044
10/06/2024 455.00p 468.00p 453.60p 453.60p 270992
07/06/2024 460.00p 465.20p 453.40p 465.20p 238797
06/06/2024 464.00p 468.40p 459.00p 459.60p 227850
05/06/2024 482.80p 490.60p 464.00p 464.00p 206852
04/06/2024 490.00p 494.80p 472.80p 475.40p 300282
03/06/2024 484.00p 496.20p 471.60p 496.20p 508185
31/05/2024 474.00p 484.40p 471.20p 478.80p 592441
30/05/2024 457.00p 487.20p 457.00p 483.80p 953474
29/05/2024 465.00p 478.40p 457.20p 460.40p 299257
28/05/2024 462.00p 487.80p 461.00p 467.60p 999349
24/05/2024 459.20p 467.60p 450.00p 463.20p 236995
23/05/2024 462.00p 476.20p 455.00p 457.00p 843277
22/05/2024 495.00p 497.31p 451.20p 458.20p 1178950
21/05/2024 505.50p 507.00p 486.80p 491.00p 416003
20/05/2024 485.00p 506.00p 482.81p 506.00p 295003
17/05/2024 484.40p 494.80p 473.20p 482.80p 286008
16/05/2024 483.20p 490.40p 478.60p 482.40p 294002
15/05/2024 489.00p 495.24p 478.40p 485.20p 325173
14/05/2024 500.00p 512.00p 485.00p 486.00p 740874
13/05/2024 501.00p 514.50p 496.00p 499.80p 182973
10/05/2024 494.40p 514.00p 493.60p 508.00p 284267
09/05/2024 495.00p 499.60p 484.60p 494.80p 298644
08/05/2024 481.00p 494.80p 468.00p 494.80p 480044
07/05/2024 479.60p 493.60p 465.40p 471.40p 470483
03/05/2024 484.40p 486.43p 465.80p 476.00p 287070
02/05/2024 458.40p 479.40p 457.20p 479.40p 356384
01/05/2024 447.00p 464.40p 447.00p 457.80p 277916
30/04/2024 468.80p 482.20p 448.00p 455.40p 653166
29/04/2024 479.40p 482.20p 465.00p 477.80p 385728
26/04/2024 465.00p 479.80p 465.00p 468.40p 398618
25/04/2024 455.00p 481.00p 447.60p 466.20p 449196
24/04/2024 473.80p 473.80p 455.60p 458.80p 211378
23/04/2024 452.00p 468.60p 452.00p 464.20p 138024
22/04/2024 455.80p 469.00p 446.40p 457.00p 302099
19/04/2024 436.80p 453.20p 425.00p 453.20p 381568
18/04/2024 442.00p 452.20p 438.80p 439.60p 258089
17/04/2024 442.60p 459.40p 437.40p 444.00p 1632090
16/04/2024 460.00p 467.40p 433.20p 440.40p 475784
15/04/2024 466.00p 473.60p 446.60p 458.80p 3698147
12/04/2024 485.80p 489.80p 460.80p 460.80p 823939
11/04/2024 470.40p 485.20p 465.20p 483.40p 1184210
10/04/2024 451.60p 470.80p 450.80p 470.80p 916913
09/04/2024 437.20p 454.00p 436.20p 454.00p 4053308
08/04/2024 428.00p 442.40p 420.60p 440.40p 402998
05/04/2024 435.00p 438.60p 418.00p 430.00p 822721
04/04/2024 432.40p 446.40p 425.00p 438.60p 762267
03/04/2024 400.00p 428.40p 400.00p 427.80p 507789
02/04/2024 417.20p 423.00p 399.20p 402.20p 831839
28/03/2024 396.00p 420.60p 396.00p 418.20p 492685
27/03/2024 404.00p 411.80p 397.40p 401.20p 3592948
26/03/2024 380.00p 412.80p 380.00p 409.40p 429279
25/03/2024 394.20p 400.00p 380.80p 380.80p 372720
22/03/2024 397.60p 419.20p 393.20p 396.80p 614923
21/03/2024 382.00p 401.60p 372.00p 398.00p 782386
20/03/2024 335.80p 347.40p 335.80p 378.00p 1257558
19/03/2024 335.80p 390.00p 329.40p 347.40p 1112683
18/03/2024 330.00p 339.20p 324.80p 334.20p 598545
15/03/2024 351.20p 358.40p 335.80p 335.80p 1862145
14/03/2024 359.00p 364.39p 349.20p 353.40p 501465
13/03/2024 370.40p 373.40p 361.00p 361.00p 5983087
12/03/2024 375.00p 377.60p 364.30p 365.80p 320614
11/03/2024 387.60p 387.60p 369.00p 373.60p 545247
08/03/2024 391.20p 391.20p 371.00p 383.00p 578874
07/03/2024 386.20p 391.00p 377.44p 389.80p 1440272
06/03/2024 380.00p 391.40p 375.40p 378.80p 576178
05/03/2024 379.20p 381.80p 368.60p 379.80p 474735
04/03/2024 380.40p 382.80p 368.20p 373.40p 885100
01/03/2024 345.00p 386.00p 343.20p 382.80p 1217490
29/02/2024 345.00p 356.40p 341.20p 346.80p 816675
28/02/2024 360.00p 361.40p 340.60p 348.80p 716885
27/02/2024 326.40p 360.20p 324.20p 357.60p 912223
26/02/2024 335.00p 339.20p 323.00p 331.80p 828987
23/02/2024 339.40p 349.80p 335.40p 337.00p 726661
22/02/2024 320.00p 350.04p 320.00p 347.80p 1913318
21/02/2024 354.40p 354.40p 314.08p 323.40p 2343361
20/02/2024 300.80p 353.00p 300.00p 353.00p 4156969
19/02/2024 300.00p 305.00p 285.00p 305.00p 7844425
16/02/2024 305.00p 309.80p 283.40p 299.20p 3732356
15/02/2024 392.00p 392.00p 278.00p 308.40p 4782423
14/02/2024 407.80p 409.60p 396.60p 398.00p 497485
13/02/2024 423.40p 424.60p 389.20p 402.20p 1070719
12/02/2024 427.00p 441.80p 420.80p 425.40p 695483
09/02/2024 476.60p 476.60p 425.40p 425.40p 1739768
08/02/2024 483.60p 489.80p 465.40p 465.40p 481314
07/02/2024 492.00p 500.24p 478.80p 478.80p 397521
06/02/2024 500.00p 504.68p 488.00p 498.80p 468762
05/02/2024 502.00p 517.00p 502.00p 502.00p 2648788
02/02/2024 522.50p 529.00p 501.00p 501.00p 1039650

*Close Price adjusted for both dividends and splits