Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
01/02/2024 550.00p 550.00p 527.50p 527.50p 311549
31/01/2024 535.50p 550.00p 533.50p 544.00p 393431
30/01/2024 548.00p 548.00p 528.50p 535.50p 577648
29/01/2024 561.00p 563.50p 533.00p 535.50p 430076
26/01/2024 560.00p 566.50p 540.00p 561.00p 703835
25/01/2024 572.50p 580.50p 542.50p 550.00p 996413
24/01/2024 614.00p 614.00p 571.50p 584.50p 892371
23/01/2024 610.00p 610.00p 598.00p 602.50p 328446
22/01/2024 603.00p 612.50p 597.00p 603.00p 591618
19/01/2024 601.00p 607.50p 593.00p 597.50p 650528
18/01/2024 602.00p 615.50p 599.00p 601.00p 545378
17/01/2024 625.00p 633.50p 593.50p 599.00p 370583
16/01/2024 634.50p 654.00p 630.99p 631.00p 1109737
15/01/2024 655.00p 670.00p 634.50p 637.50p 541826
12/01/2024 691.50p 705.00p 658.50p 658.50p 516757
11/01/2024 770.00p 776.00p 687.50p 687.50p 728537
10/01/2024 776.50p 785.00p 771.50p 771.50p 139069
09/01/2024 800.00p 800.00p 780.50p 781.50p 127181
08/01/2024 787.00p 792.00p 773.50p 790.50p 138134
05/01/2024 781.50p 793.67p 779.00p 785.50p 126861
04/01/2024 780.50p 796.50p 771.50p 790.50p 149717
03/01/2024 791.50p 798.50p 772.50p 781.00p 243506
02/01/2024 790.50p 815.00p 780.50p 786.00p 208586
29/12/2023 801.00p 804.00p 794.00p 794.00p 72310
28/12/2023 816.00p 816.00p 803.00p 806.50p 111357
27/12/2023 813.00p 819.00p 799.50p 807.50p 99378
22/12/2023 801.00p 808.00p 787.50p 801.00p 92419
21/12/2023 798.00p 813.50p 786.50p 791.00p 118688
20/12/2023 803.50p 803.50p 788.00p 799.00p 238785
19/12/2023 784.00p 798.50p 783.00p 784.50p 202477
18/12/2023 776.00p 797.50p 776.00p 787.50p 102568
15/12/2023 810.00p 824.50p 783.50p 787.00p 1088966
14/12/2023 796.50p 828.00p 792.65p 808.00p 318536
13/12/2023 770.00p 790.50p 770.00p 785.00p 214677
12/12/2023 770.00p 788.50p 764.50p 777.50p 199567
11/12/2023 785.00p 790.50p 777.50p 789.00p 159049
08/12/2023 770.50p 791.50p 767.00p 789.00p 182914
07/12/2023 800.00p 800.00p 778.50p 789.00p 164242
06/12/2023 788.00p 794.00p 778.00p 789.00p 169292
05/12/2023 770.00p 783.00p 763.50p 779.00p 128553
04/12/2023 764.50p 783.00p 756.00p 771.00p 114299
01/12/2023 765.50p 777.00p 760.00p 770.00p 196688
30/11/2023 783.50p 788.50p 767.00p 767.00p 316633
29/11/2023 769.00p 785.50p 769.00p 783.50p 111743
28/11/2023 768.50p 777.50p 754.50p 775.00p 214309
27/11/2023 774.50p 780.00p 764.00p 772.00p 141301
24/11/2023 762.00p 775.00p 762.00p 773.00p 288012
23/11/2023 767.50p 772.00p 755.00p 766.50p 131916
22/11/2023 779.00p 779.00p 750.50p 763.50p 224888
21/11/2023 784.50p 799.50p 760.50p 760.50p 183976
20/11/2023 766.00p 793.50p 765.63p 790.50p 501036
17/11/2023 746.50p 774.50p 736.50p 773.00p 220920
16/11/2023 780.00p 793.50p 742.50p 748.00p 293287
15/11/2023 809.50p 827.50p 787.50p 789.00p 310358
14/11/2023 781.50p 807.00p 767.50p 806.00p 363521
13/11/2023 779.50p 787.00p 770.50p 777.50p 73470
10/11/2023 795.00p 795.00p 771.50p 783.00p 712459
09/11/2023 772.00p 792.00p 767.50p 792.00p 89827
08/11/2023 766.50p 785.50p 766.50p 776.50p 327287
07/11/2023 770.50p 791.50p 770.50p 785.00p 78301
06/11/2023 823.50p 823.50p 779.00p 785.00p 173722
03/11/2023 805.00p 819.50p 801.00p 808.00p 151290
02/11/2023 788.00p 802.00p 783.50p 797.00p 260503
01/11/2023 805.00p 836.74p 776.50p 776.50p 291319
31/10/2023 795.00p 797.00p 775.50p 797.00p 227875
30/10/2023 755.00p 844.10p 755.00p 784.50p 251685
27/10/2023 768.00p 810.83p 749.50p 769.50p 164590
26/10/2023 724.50p 794.50p 721.83p 750.50p 849538
25/10/2023 750.50p 761.48p 724.50p 734.00p 280335
24/10/2023 761.00p 768.50p 742.50p 759.50p 150792
23/10/2023 771.00p 786.50p 748.50p 760.00p 163239
20/10/2023 768.00p 777.50p 749.00p 773.00p 229562
19/10/2023 789.50p 789.50p 760.50p 760.50p 414789
18/10/2023 839.00p 851.50p 828.00p 828.00p 303390
17/10/2023 835.00p 851.00p 827.00p 846.50p 170222
16/10/2023 821.50p 833.50p 819.50p 832.50p 438562
13/10/2023 849.50p 859.00p 825.00p 825.00p 253537
12/10/2023 865.00p 875.00p 849.00p 849.50p 374926
11/10/2023 877.50p 882.00p 862.00p 869.00p 258768
10/10/2023 842.50p 882.50p 842.50p 880.00p 129892
09/10/2023 866.50p 882.50p 848.00p 853.00p 235589
06/10/2023 887.00p 887.00p 858.13p 871.00p 225757
05/10/2023 859.00p 883.50p 859.00p 866.00p 154621
04/10/2023 855.50p 868.00p 852.00p 859.50p 191620
03/10/2023 858.50p 868.50p 840.94p 865.00p 201813
02/10/2023 883.50p 901.00p 839.50p 845.00p 219629
29/09/2023 878.00p 911.50p 878.00p 886.00p 317388
28/09/2023 887.50p 903.00p 882.00p 899.50p 242221
27/09/2023 839.50p 892.50p 835.00p 892.50p 284525
26/09/2023 840.50p 854.56p 792.50p 836.50p 507856
25/09/2023 869.50p 872.50p 846.00p 852.50p 291761
22/09/2023 861.00p 877.00p 849.00p 849.00p 428009
21/09/2023 873.50p 879.00p 858.00p 869.00p 161006
20/09/2023 849.00p 872.00p 847.49p 866.50p 217869
19/09/2023 826.50p 849.00p 824.50p 836.00p 120978
18/09/2023 843.50p 863.00p 828.00p 828.00p 253836
15/09/2023 845.00p 851.00p 834.50p 840.50p 1344055
14/09/2023 810.50p 839.50p 810.50p 839.50p 415201
13/09/2023 810.00p 836.50p 810.00p 827.50p 263269
12/09/2023 828.00p 832.50p 820.00p 832.50p 231210
11/09/2023 819.50p 832.40p 819.50p 827.50p 148821
08/09/2023 827.00p 840.00p 815.50p 820.50p 211930
07/09/2023 802.00p 826.50p 802.00p 822.00p 138087
06/09/2023 811.50p 828.00p 800.00p 822.00p 195535
05/09/2023 816.00p 821.14p 814.50p 814.50p 140608
04/09/2023 839.50p 839.50p 817.50p 822.00p 123641
01/09/2023 810.00p 830.50p 810.00p 822.00p 76497
31/08/2023 813.00p 835.50p 813.00p 821.00p 176256
30/08/2023 828.00p 840.50p 828.00p 830.00p 147135
29/08/2023 806.00p 824.50p 806.00p 823.50p 2503202
25/08/2023 808.00p 812.00p 800.00p 800.00p 123065
24/08/2023 790.00p 815.00p 790.00p 807.00p 89744
23/08/2023 790.00p 806.50p 790.00p 802.00p 140822
22/08/2023 801.00p 809.00p 796.50p 796.50p 121816
21/08/2023 810.00p 823.96p 798.50p 798.50p 131515
18/08/2023 819.00p 841.50p 811.50p 819.50p 148756
17/08/2023 837.50p 848.00p 830.00p 839.00p 614234
16/08/2023 810.00p 844.50p 801.00p 840.50p 283559
15/08/2023 821.50p 833.50p 810.00p 812.50p 310269
14/08/2023 821.00p 832.50p 819.50p 822.00p 166236
11/08/2023 845.00p 852.50p 825.00p 825.00p 316053
10/08/2023 851.50p 861.00p 846.00p 850.50p 280821
09/08/2023 858.00p 862.50p 819.00p 845.00p 718454
08/08/2023 884.50p 884.50p 837.00p 838.00p 332438
07/08/2023 875.00p 878.00p 863.00p 863.50p 330956
04/08/2023 903.00p 903.00p 867.50p 875.00p 307048
03/08/2023 880.50p 890.00p 873.50p 881.50p 423291
02/08/2023 903.00p 903.00p 878.50p 882.50p 156248
01/08/2023 915.00p 930.50p 901.50p 905.00p 80899
31/07/2023 927.50p 927.85p 915.50p 919.00p 103036
28/07/2023 930.50p 939.50p 916.50p 918.00p 113497
27/07/2023 945.00p 953.00p 927.00p 931.50p 804638
26/07/2023 940.00p 948.49p 934.45p 943.00p 481291
25/07/2023 932.00p 946.00p 931.21p 942.00p 101496
24/07/2023 930.00p 947.50p 929.50p 940.00p 100394
21/07/2023 979.00p 979.00p 942.00p 946.00p 242947
20/07/2023 980.50p 989.50p 970.50p 976.50p 149180
19/07/2023 968.00p 979.00p 951.67p 973.50p 262070
18/07/2023 935.50p 950.00p 931.50p 945.00p 213211
17/07/2023 950.00p 950.00p 924.50p 930.50p 95115
14/07/2023 938.00p 956.50p 929.00p 941.00p 169950
13/07/2023 938.00p 941.50p 913.00p 941.50p 231309
12/07/2023 866.50p 923.00p 866.50p 921.00p 161194
11/07/2023 872.00p 874.50p 861.50p 865.50p 86382
10/07/2023 860.00p 876.50p 853.00p 859.00p 167992
07/07/2023 874.50p 885.32p 843.00p 859.00p 101360
06/07/2023 893.50p 893.50p 867.45p 870.00p 249088
05/07/2023 889.00p 892.00p 878.00p 880.00p 212165
04/07/2023 887.50p 897.50p 887.50p 890.00p 106974
03/07/2023 879.50p 894.35p 876.37p 891.00p 104525
30/06/2023 838.00p 885.00p 838.00p 881.50p 198663
29/06/2023 861.00p 864.00p 852.00p 862.00p 184806
28/06/2023 830.00p 866.50p 827.50p 866.50p 156258
27/06/2023 831.00p 836.00p 818.50p 828.00p 160728
26/06/2023 830.00p 847.00p 814.50p 829.00p 244565
23/06/2023 861.00p 861.00p 831.50p 836.50p 347959
22/06/2023 880.50p 895.50p 862.00p 863.50p 283159
21/06/2023 916.00p 920.07p 894.50p 899.50p 189930
20/06/2023 918.00p 934.00p 918.00p 920.50p 119243
19/06/2023 932.00p 942.50p 922.00p 930.00p 78757
16/06/2023 929.00p 964.00p 924.00p 944.00p 529960
15/06/2023 959.50p 962.00p 944.50p 949.50p 146579
14/06/2023 955.00p 969.50p 946.45p 960.00p 210336
13/06/2023 957.50p 965.50p 947.50p 955.00p 134710
12/06/2023 942.50p 972.50p 942.50p 962.00p 142159
09/06/2023 950.50p 968.78p 944.50p 963.00p 96061
08/06/2023 972.50p 974.50p 962.00p 963.00p 145102
07/06/2023 998.50p 998.50p 958.50p 963.50p 223244
06/06/2023 939.00p 977.00p 939.00p 975.50p 129392
05/06/2023 989.00p 989.00p 952.00p 955.00p 127555
02/06/2023 940.50p 975.76p 935.50p 968.00p 213356
01/06/2023 911.00p 947.00p 902.46p 940.50p 179223

*Close Price adjusted for both dividends and splits