Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
04/04/2018 1,418.00p 1,428.00p 1,393.00p 1,415.00p 350821
03/04/2018 1,417.00p 1,445.00p 1,403.00p 1,417.00p 293650
29/03/2018 1,435.00p 1,441.00p 1,430.00p 1,435.00p 243875
28/03/2018 1,421.00p 1,447.00p 1,406.00p 1,432.00p 431053
27/03/2018 1,411.00p 1,442.00p 1,411.00p 1,435.00p 558408
26/03/2018 1,413.00p 1,419.00p 1,392.00p 1,398.00p 377460
23/03/2018 1,396.00p 1,426.00p 1,390.00p 1,411.00p 313925
22/03/2018 1,452.00p 1,457.00p 1,402.00p 1,407.00p 494226
21/03/2018 1,480.00p 1,484.00p 1,455.00p 1,471.00p 515905
20/03/2018 1,464.00p 1,484.00p 1,453.00p 1,477.00p 392998
19/03/2018 1,465.00p 1,480.00p 1,454.00p 1,460.00p 343931
16/03/2018 1,504.00p 1,507.00p 1,475.00p 1,496.00p 732200
15/03/2018 1,507.00p 1,514.00p 1,488.00p 1,506.00p 391360
14/03/2018 1,520.00p 1,528.00p 1,504.00p 1,506.00p 429857
13/03/2018 1,585.00p 1,593.00p 1,522.00p 1,524.00p 451298
12/03/2018 1,582.00p 1,587.00p 1,567.00p 1,575.00p 211644
09/03/2018 1,579.00p 1,585.00p 1,552.00p 1,579.00p 240823
08/03/2018 1,561.00p 1,590.00p 1,561.00p 1,577.00p 335594
07/03/2018 1,561.00p 1,574.00p 1,548.00p 1,565.00p 198819
06/03/2018 1,564.00p 1,570.00p 1,548.00p 1,564.00p 352656
05/03/2018 1,515.00p 1,559.00p 1,515.00p 1,548.00p 447794
02/03/2018 1,540.00p 1,541.95p 1,503.00p 1,515.00p 349140
01/03/2018 1,568.00p 1,580.00p 1,547.00p 1,548.00p 293413
28/02/2018 1,594.00p 1,595.00p 1,570.00p 1,570.00p 480335
27/02/2018 1,600.00p 1,611.00p 1,588.00p 1,603.00p 297010
26/02/2018 1,593.00p 1,597.00p 1,581.00p 1,594.00p 277013
23/02/2018 1,576.00p 1,583.00p 1,568.00p 1,582.00p 154958
22/02/2018 1,571.00p 1,583.00p 1,560.00p 1,578.00p 339303
21/02/2018 1,573.00p 1,583.00p 1,555.00p 1,578.00p 597880
20/02/2018 1,572.00p 1,580.00p 1,561.00p 1,575.00p 282362
19/02/2018 1,556.00p 1,577.00p 1,556.00p 1,566.00p 275789
16/02/2018 1,558.00p 1,566.00p 1,548.00p 1,561.00p 196882
15/02/2018 1,538.00p 1,565.00p 1,534.00p 1,548.00p 513341
14/02/2018 1,557.00p 1,561.00p 1,506.00p 1,529.00p 549341
13/02/2018 1,544.00p 1,548.00p 1,520.00p 1,540.00p 313357
12/02/2018 1,526.00p 1,543.00p 1,525.00p 1,537.00p 323739
09/02/2018 1,510.00p 1,521.00p 1,496.00p 1,507.00p 711555
08/02/2018 1,560.00p 1,575.00p 1,514.00p 1,514.00p 425826
07/02/2018 1,531.00p 1,571.00p 1,510.00p 1,565.00p 436173
06/02/2018 1,524.00p 1,539.00p 1,497.00p 1,522.00p 621375
05/02/2018 1,569.00p 1,583.00p 1,546.00p 1,561.00p 321599
02/02/2018 1,609.00p 1,610.00p 1,564.00p 1,577.00p 387280
01/02/2018 1,579.00p 1,612.00p 1,577.00p 1,605.00p 478923
31/01/2018 1,562.00p 1,582.00p 1,553.00p 1,574.00p 452653
30/01/2018 1,590.00p 1,594.00p 1,555.00p 1,556.00p 470951
29/01/2018 1,612.00p 1,614.00p 1,584.00p 1,593.00p 350630
26/01/2018 1,579.00p 1,609.00p 1,561.00p 1,597.00p 637221
25/01/2018 1,461.00p 1,585.00p 1,461.00p 1,569.00p 709256
24/01/2018 1,472.00p 1,473.00p 1,449.00p 1,451.00p 286594
23/01/2018 1,482.00p 1,484.00p 1,459.00p 1,468.00p 241272
22/01/2018 1,484.00p 1,484.00p 1,460.00p 1,476.00p 236504
19/01/2018 1,488.00p 1,496.00p 1,470.00p 1,474.00p 275855
18/01/2018 1,490.00p 1,503.50p 1,478.00p 1,483.00p 225187
17/01/2018 1,491.00p 1,499.00p 1,478.00p 1,490.00p 246082
16/01/2018 1,489.00p 1,500.00p 1,479.00p 1,490.00p 223898
15/01/2018 1,496.00p 1,509.00p 1,489.00p 1,493.00p 205545
12/01/2018 1,477.00p 1,504.00p 1,475.00p 1,499.00p 250535
11/01/2018 1,461.00p 1,475.00p 1,454.00p 1,474.00p 340397
10/01/2018 1,464.00p 1,464.86p 1,450.00p 1,462.00p 240177
09/01/2018 1,451.00p 1,462.00p 1,443.00p 1,462.00p 202878
08/01/2018 1,458.00p 1,462.00p 1,447.00p 1,447.00p 177999
05/01/2018 1,460.00p 1,466.00p 1,450.00p 1,459.00p 187195
04/01/2018 1,458.00p 1,462.97p 1,443.00p 1,455.00p 236654
03/01/2018 1,466.00p 1,466.85p 1,444.00p 1,449.00p 139974
02/01/2018 1,445.00p 1,473.00p 1,444.00p 1,461.00p 191076
29/12/2017 1,461.00p 1,465.00p 1,448.00p 1,448.00p 50963
28/12/2017 1,463.00p 1,469.21p 1,451.00p 1,465.00p 138238
27/12/2017 1,464.00p 1,465.00p 1,444.00p 1,458.00p 179430
22/12/2017 1,450.00p 1,465.00p 1,445.00p 1,465.00p 86635
21/12/2017 1,469.00p 1,469.00p 1,442.00p 1,447.00p 460992
20/12/2017 1,462.00p 1,470.00p 1,445.00p 1,463.00p 272628
19/12/2017 1,445.00p 1,471.00p 1,443.00p 1,467.00p 383397
18/12/2017 1,440.00p 1,453.00p 1,429.00p 1,451.00p 292602
15/12/2017 1,433.00p 1,433.00p 1,413.00p 1,430.00p 865615
14/12/2017 1,417.00p 1,434.00p 1,405.00p 1,424.00p 531588
13/12/2017 1,420.00p 1,435.00p 1,420.00p 1,422.00p 436982
12/12/2017 1,423.00p 1,431.00p 1,417.00p 1,429.00p 387995
11/12/2017 1,416.00p 1,425.00p 1,405.00p 1,423.00p 272003
08/12/2017 1,386.00p 1,422.00p 1,386.00p 1,412.00p 327091
07/12/2017 1,392.00p 1,403.00p 1,378.00p 1,388.00p 570669
06/12/2017 1,378.00p 1,393.00p 1,361.00p 1,381.00p 186289
05/12/2017 1,430.00p 1,430.00p 1,372.00p 1,374.00p 466900
04/12/2017 1,412.00p 1,417.00p 1,399.00p 1,400.00p 463641
01/12/2017 1,418.00p 1,423.00p 1,398.00p 1,401.00p 495163
30/11/2017 1,408.00p 1,423.00p 1,396.00p 1,423.00p 976553
29/11/2017 1,351.00p 1,409.00p 1,351.00p 1,408.00p 465939
28/11/2017 1,328.00p 1,343.00p 1,317.00p 1,343.00p 488984
27/11/2017 1,352.00p 1,354.00p 1,325.88p 1,326.00p 446788
24/11/2017 1,381.00p 1,383.00p 1,357.00p 1,359.00p 255092
23/11/2017 1,393.00p 1,401.00p 1,374.00p 1,380.00p 240064
22/11/2017 1,400.00p 1,410.37p 1,387.00p 1,400.00p 337739
21/11/2017 1,396.00p 1,410.00p 1,387.00p 1,400.00p 476838
20/11/2017 1,384.00p 1,402.00p 1,380.00p 1,391.00p 439764
17/11/2017 1,385.00p 1,400.00p 1,359.00p 1,395.00p 585015
16/11/2017 1,323.00p 1,421.00p 1,323.00p 1,386.00p 1094813
15/11/2017 1,325.00p 1,346.00p 1,315.00p 1,316.00p 472259
14/11/2017 1,324.00p 1,331.00p 1,316.00p 1,322.00p 275848
13/11/2017 1,342.00p 1,346.00p 1,317.00p 1,317.00p 283368
10/11/2017 1,340.00p 1,356.00p 1,333.00p 1,340.00p 340183
09/11/2017 1,367.00p 1,367.27p 1,343.00p 1,344.00p 351121
08/11/2017 1,338.00p 1,361.00p 1,331.00p 1,356.00p 325392
07/11/2017 1,375.00p 1,375.00p 1,342.00p 1,342.00p 333824
06/11/2017 1,383.00p 1,387.00p 1,366.94p 1,369.00p 166524
03/11/2017 1,399.00p 1,409.93p 1,382.00p 1,382.00p 261258
02/11/2017 1,394.00p 1,417.00p 1,369.00p 1,396.00p 443464
01/11/2017 1,389.00p 1,398.00p 1,372.00p 1,372.00p 375672
31/10/2017 1,386.00p 1,401.81p 1,385.00p 1,389.00p 248407
30/10/2017 1,386.00p 1,392.00p 1,374.00p 1,390.00p 245710
27/10/2017 1,404.00p 1,412.00p 1,381.00p 1,381.00p 598218
26/10/2017 1,404.00p 1,413.00p 1,385.34p 1,408.00p 468558
25/10/2017 1,399.00p 1,406.00p 1,377.00p 1,397.00p 456955
24/10/2017 1,397.00p 1,402.00p 1,389.98p 1,397.00p 316538
23/10/2017 1,426.00p 1,426.00p 1,395.00p 1,401.00p 494938
20/10/2017 1,433.00p 1,435.00p 1,408.00p 1,429.00p 1900758
19/10/2017 1,445.00p 1,454.00p 1,412.00p 1,416.00p 715694
18/10/2017 1,440.00p 1,452.00p 1,423.32p 1,450.00p 231933
17/10/2017 1,461.00p 1,463.00p 1,442.00p 1,442.00p 413077
16/10/2017 1,447.00p 1,466.00p 1,444.00p 1,466.00p 283147
13/10/2017 1,443.00p 1,456.00p 1,418.00p 1,449.00p 496182
12/10/2017 1,449.00p 1,449.00p 1,429.00p 1,441.00p 173081
11/10/2017 1,477.00p 1,484.00p 1,466.00p 1,471.00p 202624
10/10/2017 1,481.00p 1,491.00p 1,476.00p 1,480.00p 173291
09/10/2017 1,491.00p 1,503.00p 1,479.00p 1,484.00p 178102
06/10/2017 1,482.00p 1,496.00p 1,480.00p 1,491.00p 152799
05/10/2017 1,465.00p 1,496.00p 1,465.00p 1,483.00p 174217
04/10/2017 1,481.00p 1,481.00p 1,461.00p 1,475.00p 185917
03/10/2017 1,465.00p 1,480.00p 1,463.00p 1,472.00p 159896
02/10/2017 1,468.00p 1,509.00p 1,461.00p 1,465.00p 231357
29/09/2017 1,472.00p 1,479.00p 1,462.00p 1,475.00p 298993
28/09/2017 1,454.00p 1,479.00p 1,454.00p 1,475.00p 237129
27/09/2017 1,422.00p 1,464.00p 1,401.00p 1,464.00p 643959
26/09/2017 1,482.00p 1,501.00p 1,382.00p 1,416.00p 879369
25/09/2017 1,517.00p 1,531.00p 1,514.00p 1,519.00p 184533
22/09/2017 1,530.00p 1,535.00p 1,520.00p 1,529.00p 164020
21/09/2017 1,527.00p 1,536.00p 1,521.00p 1,529.00p 136374
20/09/2017 1,526.00p 1,530.00p 1,513.00p 1,527.00p 139044
19/09/2017 1,528.00p 1,538.00p 1,521.00p 1,532.00p 107139
18/09/2017 1,524.00p 1,534.00p 1,518.00p 1,525.00p 192348
15/09/2017 1,539.00p 1,539.00p 1,514.00p 1,521.00p 239258
14/09/2017 1,539.00p 1,562.00p 1,534.00p 1,537.00p 210293
13/09/2017 1,547.00p 1,549.00p 1,537.00p 1,543.00p 277138
12/09/2017 1,553.00p 1,556.00p 1,540.00p 1,549.00p 333646
11/09/2017 1,518.00p 1,548.00p 1,518.00p 1,548.00p 185561
08/09/2017 1,525.00p 1,525.00p 1,500.00p 1,525.00p 163755
07/09/2017 1,522.00p 1,527.00p 1,503.00p 1,525.00p 130684
06/09/2017 1,526.00p 1,526.00p 1,505.00p 1,518.00p 208181
05/09/2017 1,537.00p 1,540.00p 1,521.00p 1,527.00p 124299
04/09/2017 1,536.00p 1,544.00p 1,530.00p 1,531.00p 90913
01/09/2017 1,551.00p 1,551.00p 1,537.00p 1,549.00p 203545
31/08/2017 1,547.00p 1,547.00p 1,523.00p 1,545.00p 222751
30/08/2017 1,531.00p 1,531.00p 1,518.00p 1,531.00p 154353
29/08/2017 1,532.00p 1,536.00p 1,517.00p 1,523.00p 180814
25/08/2017 1,542.00p 1,559.00p 1,540.00p 1,544.00p 221271
24/08/2017 1,534.00p 1,540.00p 1,527.00p 1,539.00p 199765
23/08/2017 1,529.00p 1,535.00p 1,519.00p 1,535.00p 228190
22/08/2017 1,523.00p 1,527.00p 1,514.00p 1,527.00p 189378
21/08/2017 1,516.00p 1,526.00p 1,515.00p 1,522.00p 143864
18/08/2017 1,522.00p 1,524.00p 1,509.00p 1,522.00p 106143
17/08/2017 1,530.00p 1,537.00p 1,521.00p 1,530.00p 209320
16/08/2017 1,522.00p 1,541.00p 1,517.00p 1,529.00p 217448
15/08/2017 1,520.00p 1,520.00p 1,508.00p 1,513.00p 187472
14/08/2017 1,512.00p 1,521.00p 1,505.00p 1,514.00p 201518
11/08/2017 1,520.00p 1,520.00p 1,504.00p 1,506.00p 221077
10/08/2017 1,545.00p 1,573.00p 1,522.00p 1,524.00p 306666
09/08/2017 1,556.00p 1,561.00p 1,533.00p 1,549.00p 185962
08/08/2017 1,555.00p 1,567.00p 1,550.00p 1,564.00p 214832
07/08/2017 1,550.00p 1,561.00p 1,548.00p 1,553.00p 187731
04/08/2017 1,554.00p 1,558.00p 1,539.00p 1,556.00p 169010
03/08/2017 1,554.00p 1,560.00p 1,544.00p 1,555.00p 231518
02/08/2017 1,557.00p 1,588.00p 1,549.00p 1,555.00p 276348
01/08/2017 1,542.00p 1,556.00p 1,537.00p 1,544.00p 246539
31/07/2017 1,510.00p 1,544.00p 1,510.00p 1,540.00p 503899
28/07/2017 1,517.00p 1,517.00p 1,502.00p 1,513.00p 302862
27/07/2017 1,524.00p 1,530.00p 1,509.00p 1,522.00p 459905
26/07/2017 1,521.00p 1,529.00p 1,500.00p 1,527.00p 335883
25/07/2017 1,500.00p 1,521.00p 1,500.00p 1,514.00p 264548
24/07/2017 1,523.00p 1,524.00p 1,488.00p 1,510.00p 426509
21/07/2017 1,493.00p 1,527.00p 1,493.00p 1,526.00p 386635
20/07/2017 1,499.00p 1,506.00p 1,492.00p 1,500.00p 306590
19/07/2017 1,487.00p 1,499.00p 1,482.00p 1,499.00p 227657
18/07/2017 1,464.00p 1,488.00p 1,461.00p 1,488.00p 345572
17/07/2017 1,467.00p 1,468.00p 1,454.00p 1,464.00p 232519
14/07/2017 1,466.00p 1,468.00p 1,455.00p 1,459.00p 293542
13/07/2017 1,463.00p 1,475.00p 1,458.00p 1,465.00p 268455
12/07/2017 1,478.00p 1,485.00p 1,443.00p 1,465.00p 304794
11/07/2017 1,513.00p 1,513.00p 1,476.00p 1,477.00p 278578
10/07/2017 1,525.00p 1,526.00p 1,496.00p 1,508.00p 322576
07/07/2017 1,515.00p 1,518.00p 1,501.00p 1,518.00p 143484
06/07/2017 1,497.00p 1,520.00p 1,497.00p 1,510.00p 256844
05/07/2017 1,483.00p 1,507.00p 1,479.00p 1,501.00p 322772
04/07/2017 1,488.00p 1,497.00p 1,486.00p 1,486.00p 226058
03/07/2017 1,499.00p 1,508.00p 1,482.00p 1,500.00p 331753
30/06/2017 1,502.00p 1,525.00p 1,497.00p 1,509.00p 251131
29/06/2017 1,524.00p 1,526.00p 1,502.00p 1,504.00p 200970
28/06/2017 1,512.00p 1,519.00p 1,501.00p 1,517.00p 231843
27/06/2017 1,525.00p 1,525.00p 1,513.00p 1,517.00p 153969
26/06/2017 1,532.00p 1,537.00p 1,523.00p 1,530.00p 149146
23/06/2017 1,523.00p 1,535.00p 1,516.00p 1,531.00p 127423
22/06/2017 1,517.00p 1,541.00p 1,515.00p 1,522.00p 193833
21/06/2017 1,536.00p 1,539.00p 1,515.00p 1,523.00p 182911

*Close Price adjusted for both dividends and splits