Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
25/04/2016 1,258.00p 1,274.00p 1,258.00p 1,266.00p 150669
22/04/2016 1,268.00p 1,273.00p 1,262.00p 1,267.00p 191693
21/04/2016 1,254.00p 1,277.00p 1,254.00p 1,273.00p 204723
20/04/2016 1,246.00p 1,261.00p 1,246.00p 1,259.00p 203205
19/04/2016 1,262.00p 1,268.00p 1,232.61p 1,256.00p 171661
18/04/2016 1,239.00p 1,262.00p 1,239.00p 1,256.00p 240598
15/04/2016 1,250.00p 1,251.00p 1,238.00p 1,250.00p 206368
14/04/2016 1,255.00p 1,261.00p 1,240.00p 1,246.00p 252937
13/04/2016 1,229.00p 1,256.00p 1,224.00p 1,253.00p 156719
12/04/2016 1,216.00p 1,223.00p 1,211.00p 1,223.00p 174939
11/04/2016 1,214.00p 1,226.00p 1,205.00p 1,219.00p 252500
08/04/2016 1,207.00p 1,221.00p 1,207.00p 1,215.00p 195640
07/04/2016 1,238.00p 1,245.00p 1,205.73p 1,207.00p 230074
06/04/2016 1,225.00p 1,237.00p 1,222.00p 1,233.00p 179538
05/04/2016 1,244.00p 1,244.00p 1,218.00p 1,224.00p 272297
04/04/2016 1,252.00p 1,256.00p 1,239.84p 1,245.00p 226918
01/04/2016 1,251.00p 1,256.00p 1,238.00p 1,252.00p 314202
31/03/2016 1,240.00p 1,266.00p 1,240.00p 1,262.00p 220142
30/03/2016 1,259.00p 1,271.00p 1,241.00p 1,245.00p 346198
29/03/2016 1,259.00p 1,261.00p 1,242.00p 1,253.00p 254682
24/03/2016 1,275.00p 1,275.00p 1,243.99p 1,248.00p 301965
23/03/2016 1,286.00p 1,298.00p 1,270.00p 1,276.00p 194535
22/03/2016 1,289.00p 1,293.25p 1,276.00p 1,285.00p 426515
21/03/2016 1,296.00p 1,325.00p 1,294.24p 1,295.00p 212602
18/03/2016 1,280.00p 1,313.00p 1,280.00p 1,310.00p 684717
17/03/2016 1,290.00p 1,296.00p 1,264.00p 1,282.00p 350645
16/03/2016 1,289.00p 1,295.99p 1,282.00p 1,289.00p 332682
15/03/2016 1,291.00p 1,305.37p 1,283.00p 1,283.00p 302328
14/03/2016 1,290.00p 1,300.00p 1,284.00p 1,299.00p 233545
11/03/2016 1,282.00p 1,308.00p 1,278.00p 1,280.00p 303552
10/03/2016 1,299.00p 1,309.00p 1,268.00p 1,272.00p 567965
09/03/2016 1,289.00p 1,305.00p 1,273.00p 1,290.00p 390540
08/03/2016 1,346.00p 1,356.00p 1,233.00p 1,298.00p 1009749
07/03/2016 1,400.00p 1,400.00p 1,371.00p 1,384.00p 277525
04/03/2016 1,387.00p 1,404.91p 1,373.00p 1,400.00p 269624
03/03/2016 1,365.00p 1,381.00p 1,363.00p 1,380.00p 242265
02/03/2016 1,380.00p 1,393.00p 1,362.00p 1,373.00p 394896
01/03/2016 1,324.00p 1,374.00p 1,321.00p 1,374.00p 296883
29/02/2016 1,305.00p 1,337.00p 1,304.00p 1,325.00p 246431
26/02/2016 1,296.00p 1,322.00p 1,280.00p 1,316.00p 202438
25/02/2016 1,240.00p 1,293.00p 1,231.00p 1,292.00p 313103
24/02/2016 1,236.00p 1,246.00p 1,217.00p 1,232.00p 328726
23/02/2016 1,249.00p 1,251.00p 1,228.00p 1,234.00p 443719
22/02/2016 1,266.00p 1,277.03p 1,243.00p 1,250.00p 146631
19/02/2016 1,250.00p 1,261.00p 1,237.00p 1,258.00p 333151
18/02/2016 1,247.00p 1,256.00p 1,237.00p 1,247.00p 326844
17/02/2016 1,210.00p 1,247.00p 1,210.00p 1,215.00p 149426
16/02/2016 1,218.00p 1,239.00p 1,204.00p 1,215.00p 343255
15/02/2016 1,227.00p 1,237.00p 1,219.00p 1,231.00p 270582
12/02/2016 1,174.00p 1,213.00p 1,170.00p 1,208.00p 331991
11/02/2016 1,196.00p 1,196.00p 1,159.00p 1,167.00p 300767
10/02/2016 1,180.00p 1,219.00p 1,175.00p 1,204.00p 255100
09/02/2016 1,208.00p 1,209.00p 1,161.00p 1,175.00p 573057
08/02/2016 1,241.00p 1,241.00p 1,199.00p 1,201.00p 326893
05/02/2016 1,241.00p 1,254.14p 1,230.00p 1,230.00p 332398
04/02/2016 1,253.00p 1,255.38p 1,233.00p 1,247.00p 303147
03/02/2016 1,273.00p 1,273.00p 1,229.00p 1,237.00p 344295
02/02/2016 1,289.00p 1,296.00p 1,264.00p 1,269.00p 289235
01/02/2016 1,294.00p 1,299.00p 1,279.00p 1,288.00p 297000
29/01/2016 1,273.00p 1,292.00p 1,254.00p 1,289.00p 326469
28/01/2016 1,270.00p 1,283.00p 1,249.00p 1,254.00p 212576
27/01/2016 1,259.00p 1,281.90p 1,252.34p 1,280.00p 226744
26/01/2016 1,255.00p 1,258.28p 1,240.00p 1,257.00p 296867
25/01/2016 1,279.00p 1,280.00p 1,259.00p 1,263.00p 527044
22/01/2016 1,288.00p 1,296.00p 1,256.00p 1,278.00p 433178
21/01/2016 1,254.00p 1,268.00p 1,240.00p 1,266.00p 390523
20/01/2016 1,250.00p 1,265.38p 1,242.41p 1,251.00p 382092
19/01/2016 1,274.00p 1,283.00p 1,260.00p 1,264.00p 280150
18/01/2016 1,252.00p 1,274.00p 1,252.00p 1,269.00p 381654
15/01/2016 1,288.00p 1,295.54p 1,235.00p 1,257.00p 236000
14/01/2016 1,307.00p 1,318.17p 1,284.00p 1,285.00p 238086
13/01/2016 1,334.00p 1,345.00p 1,316.00p 1,320.00p 424753
12/01/2016 1,327.00p 1,338.95p 1,318.00p 1,329.00p 406513
11/01/2016 1,307.00p 1,330.00p 1,298.00p 1,321.00p 256691
08/01/2016 1,315.00p 1,332.00p 1,309.00p 1,309.00p 220492
07/01/2016 1,303.00p 1,314.00p 1,295.72p 1,309.00p 305137
06/01/2016 1,335.00p 1,335.00p 1,318.00p 1,327.00p 209887
05/01/2016 1,325.00p 1,339.00p 1,324.00p 1,338.00p 164270
04/01/2016 1,337.00p 1,337.00p 1,312.95p 1,328.00p 229263
31/12/2015 1,343.00p 1,350.00p 1,337.00p 1,337.00p 28641
30/12/2015 1,355.00p 1,360.00p 1,348.00p 1,348.00p 85739
29/12/2015 1,343.00p 1,366.00p 1,343.00p 1,359.00p 97020
24/12/2015 1,357.00p 1,357.89p 1,341.00p 1,350.00p 18204
23/12/2015 1,348.00p 1,359.30p 1,345.00p 1,353.00p 164095
22/12/2015 1,343.00p 1,352.00p 1,336.00p 1,347.00p 179246
21/12/2015 1,340.00p 1,350.00p 1,333.00p 1,338.00p 282776
18/12/2015 1,345.00p 1,347.00p 1,334.00p 1,338.00p 285847
17/12/2015 1,342.00p 1,350.00p 1,339.89p 1,347.00p 294472
16/12/2015 1,326.00p 1,327.00p 1,315.00p 1,327.00p 250270
15/12/2015 1,313.00p 1,323.00p 1,310.00p 1,317.00p 505121
14/12/2015 1,307.00p 1,319.00p 1,303.00p 1,304.00p 376652
11/12/2015 1,342.00p 1,342.00p 1,309.00p 1,309.00p 178965
10/12/2015 1,347.00p 1,351.00p 1,335.00p 1,341.00p 188860
09/12/2015 1,361.00p 1,366.00p 1,331.00p 1,345.00p 409937
08/12/2015 1,385.00p 1,385.00p 1,345.00p 1,361.00p 293000
07/12/2015 1,386.00p 1,404.84p 1,380.00p 1,383.00p 175515
04/12/2015 1,388.00p 1,390.00p 1,375.00p 1,383.00p 216129
03/12/2015 1,413.00p 1,430.00p 1,391.00p 1,392.00p 415905
02/12/2015 1,425.00p 1,434.00p 1,414.00p 1,419.00p 158147
01/12/2015 1,421.00p 1,427.00p 1,413.00p 1,426.00p 258778
30/11/2015 1,398.00p 1,423.00p 1,388.00p 1,423.00p 289961
27/11/2015 1,399.00p 1,406.00p 1,387.00p 1,400.00p 263428
26/11/2015 1,404.00p 1,405.00p 1,392.00p 1,397.00p 205539
25/11/2015 1,421.00p 1,425.00p 1,393.00p 1,400.00p 232769
24/11/2015 1,428.00p 1,428.00p 1,398.00p 1,417.00p 386166
23/11/2015 1,470.00p 1,470.00p 1,418.00p 1,429.00p 555521
20/11/2015 1,501.00p 1,501.00p 1,465.00p 1,477.00p 1513677
19/11/2015 1,521.00p 1,533.33p 1,487.00p 1,501.00p 582570
18/11/2015 1,520.00p 1,525.00p 1,516.00p 1,521.00p 190413
17/11/2015 1,510.00p 1,520.00p 1,505.00p 1,514.00p 250932
16/11/2015 1,482.00p 1,536.28p 1,475.00p 1,500.00p 347316
13/11/2015 1,486.00p 1,495.92p 1,483.00p 1,490.00p 140683
12/11/2015 1,504.00p 1,505.00p 1,492.00p 1,495.00p 247640
11/11/2015 1,488.00p 1,506.00p 1,488.00p 1,500.00p 228213
10/11/2015 1,503.00p 1,503.00p 1,485.00p 1,492.00p 256972
09/11/2015 1,492.00p 1,499.00p 1,481.00p 1,489.00p 315284
06/11/2015 1,476.00p 1,492.28p 1,466.00p 1,486.00p 215108
05/11/2015 1,474.00p 1,485.00p 1,465.34p 1,472.00p 145630
04/11/2015 1,471.00p 1,483.00p 1,460.00p 1,468.00p 241585
03/11/2015 1,484.00p 1,489.00p 1,469.00p 1,472.00p 210278
02/11/2015 1,455.00p 1,487.00p 1,455.00p 1,482.00p 247527
30/10/2015 1,470.00p 1,480.00p 1,460.00p 1,464.00p 258630
29/10/2015 1,469.00p 1,481.00p 1,465.00p 1,475.00p 194439
28/10/2015 1,461.00p 1,477.00p 1,456.00p 1,468.00p 233884
27/10/2015 1,470.00p 1,471.00p 1,457.00p 1,459.00p 202992
26/10/2015 1,439.00p 1,469.00p 1,425.00p 1,463.00p 290816
23/10/2015 1,425.00p 1,445.00p 1,417.00p 1,440.00p 296210
22/10/2015 1,438.00p 1,440.00p 1,403.00p 1,422.00p 245636
21/10/2015 1,450.00p 1,453.00p 1,425.00p 1,441.00p 255919
20/10/2015 1,431.00p 1,449.00p 1,431.00p 1,443.00p 105111
19/10/2015 1,447.00p 1,451.00p 1,433.00p 1,443.00p 199227
16/10/2015 1,446.00p 1,460.00p 1,436.00p 1,442.00p 196032
15/10/2015 1,433.00p 1,448.00p 1,426.00p 1,433.00p 482538
14/10/2015 1,474.00p 1,486.68p 1,451.00p 1,453.00p 443972
13/10/2015 1,489.00p 1,489.00p 1,468.00p 1,475.00p 293554
12/10/2015 1,486.00p 1,497.84p 1,471.00p 1,485.00p 320959
09/10/2015 1,538.00p 1,547.00p 1,489.00p 1,493.00p 439500
08/10/2015 1,538.00p 1,554.00p 1,528.00p 1,535.00p 424303
07/10/2015 1,546.00p 1,569.00p 1,529.00p 1,533.00p 445946
06/10/2015 1,552.00p 1,557.00p 1,542.00p 1,547.00p 1039915
05/10/2015 1,535.00p 1,563.00p 1,515.50p 1,546.00p 1044257
02/10/2015 1,523.00p 1,535.00p 1,494.00p 1,517.00p 1334465
01/10/2015 1,504.00p 1,517.00p 1,500.84p 1,505.00p 1259617
30/09/2015 1,496.00p 1,496.00p 1,476.00p 1,493.00p 353669
29/09/2015 1,479.00p 1,485.00p 1,462.00p 1,470.00p 233644
28/09/2015 1,500.00p 1,512.00p 1,492.00p 1,494.00p 192314
25/09/2015 1,510.00p 1,512.00p 1,497.00p 1,505.00p 424508
24/09/2015 1,499.00p 1,508.00p 1,478.00p 1,487.00p 291506
23/09/2015 1,481.00p 1,509.00p 1,468.00p 1,503.00p 433900
22/09/2015 1,490.00p 1,516.00p 1,467.00p 1,478.00p 561620
21/09/2015 1,463.00p 1,506.00p 1,463.00p 1,482.00p 261359
18/09/2015 1,508.00p 1,508.00p 1,481.00p 1,497.00p 424300
17/09/2015 1,506.00p 1,510.00p 1,490.00p 1,508.00p 254690
16/09/2015 1,498.00p 1,516.00p 1,485.00p 1,496.00p 264053
15/09/2015 1,493.00p 1,496.00p 1,478.36p 1,496.00p 241433
14/09/2015 1,511.00p 1,535.00p 1,489.00p 1,508.00p 415568
11/09/2015 1,533.00p 1,533.00p 1,509.00p 1,519.00p 349432
10/09/2015 1,493.00p 1,536.00p 1,479.00p 1,530.00p 282313
09/09/2015 1,509.00p 1,521.00p 1,501.00p 1,502.00p 393800
08/09/2015 1,482.00p 1,506.00p 1,482.00p 1,490.00p 231708
07/09/2015 1,477.00p 1,482.00p 1,462.00p 1,480.00p 109902
04/09/2015 1,498.00p 1,500.00p 1,458.00p 1,468.00p 121542
03/09/2015 1,472.00p 1,493.00p 1,472.00p 1,484.00p 426907
02/09/2015 1,481.00p 1,493.00p 1,457.00p 1,471.00p 389536
01/09/2015 1,470.00p 1,482.00p 1,464.00p 1,474.00p 260024
28/08/2015 1,471.00p 1,491.00p 1,471.00p 1,491.00p 404134
27/08/2015 1,483.00p 1,501.00p 1,460.00p 1,474.00p 264091
26/08/2015 1,444.00p 1,474.00p 1,426.00p 1,440.00p 242888
25/08/2015 1,410.00p 1,474.00p 1,405.00p 1,464.00p 296044
24/08/2015 1,403.00p 1,413.89p 1,344.00p 1,385.00p 194579
21/08/2015 1,430.00p 1,449.00p 1,428.00p 1,430.00p 377120
20/08/2015 1,439.00p 1,478.00p 1,439.00p 1,450.00p 262753
19/08/2015 1,465.00p 1,465.00p 1,447.00p 1,450.00p 150565
18/08/2015 1,459.00p 1,476.00p 1,449.30p 1,471.00p 185766
17/08/2015 1,471.00p 1,478.00p 1,452.00p 1,458.00p 163895
14/08/2015 1,458.00p 1,480.92p 1,424.00p 1,465.00p 199807
13/08/2015 1,445.00p 1,458.00p 1,433.00p 1,454.00p 158830
12/08/2015 1,439.00p 1,439.00p 1,407.00p 1,430.00p 183140
11/08/2015 1,452.00p 1,452.00p 1,438.00p 1,443.00p 147500
10/08/2015 1,453.00p 1,455.00p 1,438.00p 1,455.00p 167661
07/08/2015 1,465.00p 1,465.00p 1,439.00p 1,444.00p 191814
06/08/2015 1,475.00p 1,478.00p 1,460.00p 1,460.00p 112235
05/08/2015 1,473.00p 1,479.00p 1,464.00p 1,474.00p 122128
04/08/2015 1,459.00p 1,479.57p 1,455.00p 1,473.00p 210527
03/08/2015 1,452.00p 1,473.00p 1,452.00p 1,466.00p 205178
31/07/2015 1,453.00p 1,459.00p 1,445.00p 1,453.00p 249675
30/07/2015 1,440.00p 1,454.00p 1,428.00p 1,441.00p 192513
29/07/2015 1,456.00p 1,461.00p 1,439.00p 1,441.00p 219157
28/07/2015 1,431.00p 1,450.00p 1,416.00p 1,445.00p 287873
27/07/2015 1,464.00p 1,479.10p 1,422.25p 1,428.00p 357067
24/07/2015 1,513.00p 1,517.00p 1,472.00p 1,475.00p 241666
23/07/2015 1,531.00p 1,531.00p 1,494.15p 1,505.00p 202299
22/07/2015 1,526.00p 1,535.00p 1,515.00p 1,518.00p 155436
21/07/2015 1,536.00p 1,536.00p 1,526.00p 1,529.00p 175033
20/07/2015 1,513.00p 1,552.00p 1,513.00p 1,536.00p 208997
17/07/2015 1,514.00p 1,522.00p 1,506.00p 1,517.00p 147224
16/07/2015 1,501.00p 1,523.00p 1,501.00p 1,512.00p 146997
15/07/2015 1,500.00p 1,507.00p 1,485.00p 1,501.00p 338533
14/07/2015 1,520.00p 1,523.00p 1,492.00p 1,496.00p 186409
13/07/2015 1,524.00p 1,531.00p 1,516.00p 1,518.00p 207654

*Close Price adjusted for both dividends and splits