Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
31/05/2023 909.00p 919.00p 896.50p 907.50p 699841
30/05/2023 923.50p 927.50p 894.85p 911.00p 168189
26/05/2023 917.50p 932.50p 901.00p 904.50p 176604
25/05/2023 940.50p 947.50p 912.50p 920.00p 242536
24/05/2023 949.00p 953.50p 921.00p 941.00p 1401163
23/05/2023 900.00p 941.00p 900.00p 939.50p 247468
22/05/2023 930.50p 937.50p 911.50p 918.00p 150998
19/05/2023 930.00p 941.00p 919.00p 931.00p 121776
18/05/2023 907.00p 920.50p 881.50p 919.50p 171956
17/05/2023 900.00p 910.00p 894.00p 907.00p 102839
16/05/2023 912.00p 926.00p 902.25p 905.50p 106122
15/05/2023 890.00p 910.50p 888.50p 910.50p 176296
12/05/2023 909.50p 923.50p 901.50p 901.50p 179490
11/05/2023 923.50p 926.90p 909.00p 918.00p 238939
10/05/2023 916.50p 923.00p 908.50p 923.00p 175255
09/05/2023 940.00p 940.00p 908.00p 920.00p 191816
05/05/2023 921.00p 927.50p 899.50p 923.50p 171253
04/05/2023 915.00p 916.50p 890.50p 900.00p 310103
03/05/2023 903.00p 907.00p 891.00p 898.00p 199427
02/05/2023 923.00p 924.50p 893.50p 898.00p 223691
28/04/2023 894.50p 913.83p 887.50p 908.00p 237552
27/04/2023 895.00p 910.50p 886.50p 898.00p 453723
26/04/2023 898.50p 898.50p 873.50p 892.00p 966625
25/04/2023 871.00p 882.50p 867.50p 880.00p 183069
24/04/2023 896.00p 900.00p 883.50p 886.50p 201180
21/04/2023 900.00p 900.00p 878.49p 895.50p 302777
20/04/2023 896.50p 908.50p 886.50p 897.00p 203293
19/04/2023 895.50p 902.50p 885.58p 900.50p 257986
18/04/2023 910.00p 910.00p 890.50p 902.50p 274898
17/04/2023 929.50p 929.50p 899.50p 899.50p 162394
14/04/2023 900.00p 915.50p 898.70p 910.50p 192872
13/04/2023 880.50p 898.00p 879.06p 892.00p 236124
12/04/2023 875.00p 905.50p 875.00p 898.50p 262883
11/04/2023 891.50p 894.00p 878.00p 891.50p 223040
06/04/2023 846.50p 876.00p 846.50p 876.00p 224090
05/04/2023 890.00p 890.00p 852.00p 858.50p 230890
04/04/2023 900.00p 908.50p 882.78p 885.50p 169529
03/04/2023 916.00p 916.00p 890.50p 896.50p 201920
31/03/2023 936.00p 936.00p 900.50p 901.00p 234412
30/03/2023 906.50p 924.50p 896.50p 915.00p 293217
29/03/2023 875.00p 898.00p 875.00p 898.00p 243103
28/03/2023 865.00p 888.00p 863.50p 876.00p 253103
27/03/2023 884.00p 896.60p 877.00p 878.50p 235113
24/03/2023 878.50p 891.50p 855.50p 876.00p 399378
23/03/2023 900.50p 909.50p 890.00p 893.00p 288133
22/03/2023 908.50p 944.00p 908.50p 923.00p 318123
21/03/2023 907.50p 951.59p 904.50p 931.00p 810725
20/03/2023 884.00p 923.00p 843.00p 901.50p 978072
17/03/2023 902.00p 932.00p 892.00p 896.00p 1900864
16/03/2023 929.00p 930.50p 868.00p 904.00p 728374
15/03/2023 956.00p 968.25p 903.00p 920.50p 698173
14/03/2023 1,017.00p 1,017.00p 940.00p 955.50p 720240
13/03/2023 1,054.00p 1,068.00p 1,016.00p 1,016.00p 6442822
10/03/2023 1,056.00p 1,082.00p 1,028.00p 1,077.00p 906263
09/03/2023 1,020.00p 1,106.00p 1,010.00p 1,080.00p 916577
08/03/2023 980.00p 1,007.00p 980.00p 999.00p 206836
07/03/2023 1,009.00p 1,018.00p 1,000.00p 1,004.00p 219042
06/03/2023 985.00p 1,017.00p 985.00p 1,014.00p 165269
03/03/2023 990.50p 1,002.00p 990.50p 1,001.00p 115123
02/03/2023 982.50p 1,014.00p 979.00p 993.00p 500819
01/03/2023 1,008.00p 1,027.50p 992.00p 1,007.00p 303938
28/02/2023 999.50p 1,019.00p 996.50p 1,012.00p 330490
27/02/2023 994.00p 1,001.00p 989.00p 1,001.00p 140562
24/02/2023 1,000.00p 1,000.00p 984.00p 991.00p 680671
23/02/2023 950.00p 990.00p 950.00p 982.00p 250488
22/02/2023 951.00p 967.50p 948.50p 964.50p 315089
21/02/2023 976.00p 984.00p 940.50p 969.50p 317314
20/02/2023 998.00p 1,008.00p 994.00p 1,001.00p 155901
17/02/2023 1,047.00p 1,047.00p 1,005.00p 1,005.00p 218572
16/02/2023 1,020.00p 1,028.84p 1,019.00p 1,026.00p 199117
15/02/2023 1,010.00p 1,022.00p 1,007.00p 1,016.00p 146279
14/02/2023 1,007.00p 1,021.00p 1,007.00p 1,016.00p 210004
13/02/2023 1,014.00p 1,029.00p 992.00p 1,009.00p 81327
10/02/2023 1,011.00p 1,019.00p 1,001.00p 1,002.00p 751468
09/02/2023 1,037.00p 1,037.00p 1,013.00p 1,017.00p 300357
08/02/2023 997.50p 1,021.82p 997.50p 1,013.00p 188531
07/02/2023 1,010.00p 1,018.00p 991.00p 997.50p 228557
06/02/2023 1,019.00p 1,019.00p 986.50p 1,001.00p 192232
03/02/2023 994.50p 1,005.80p 985.50p 1,004.00p 316133
02/02/2023 977.00p 1,000.48p 970.00p 994.50p 296708
01/02/2023 991.50p 996.55p 977.50p 981.50p 349754
31/01/2023 966.00p 980.00p 961.00p 969.00p 436508
30/01/2023 960.00p 967.00p 942.50p 962.00p 179726
27/01/2023 941.50p 964.50p 941.50p 959.50p 236428
26/01/2023 952.00p 973.00p 952.00p 965.00p 351314
25/01/2023 948.00p 962.50p 948.00p 955.00p 3949081
24/01/2023 961.50p 976.50p 951.50p 954.50p 213235
23/01/2023 949.00p 969.00p 940.00p 962.00p 332693
20/01/2023 980.00p 990.50p 895.16p 937.50p 679623
19/01/2023 1,090.00p 1,090.00p 1,044.00p 1,048.00p 416376
18/01/2023 1,105.00p 1,114.00p 1,078.00p 1,083.00p 202350
17/01/2023 1,089.00p 1,101.00p 1,086.00p 1,091.00p 221028
16/01/2023 1,090.00p 1,092.00p 1,070.00p 1,092.00p 138293
13/01/2023 1,060.00p 1,080.00p 1,060.00p 1,068.00p 126232
12/01/2023 1,067.00p 1,082.00p 1,063.00p 1,078.00p 188320
11/01/2023 1,111.00p 1,111.00p 1,064.00p 1,076.00p 265386
10/01/2023 1,135.00p 1,135.00p 1,111.00p 1,120.00p 186311
09/01/2023 1,122.00p 1,130.00p 1,111.00p 1,121.00p 107641
06/01/2023 1,139.00p 1,139.00p 1,101.00p 1,124.00p 106397
05/01/2023 1,110.00p 1,129.00p 1,089.00p 1,121.00p 178320
04/01/2023 1,120.00p 1,127.00p 1,097.00p 1,124.00p 400951
03/01/2023 1,055.00p 1,098.00p 1,055.00p 1,098.00p 195771
30/12/2022 1,067.00p 1,067.00p 1,044.00p 1,047.00p 59916
29/12/2022 1,090.00p 1,090.00p 1,052.00p 1,063.00p 118553
28/12/2022 1,062.00p 1,081.00p 1,062.00p 1,072.00p 231194
23/12/2022 1,070.00p 1,076.00p 1,053.00p 1,053.00p 56853
22/12/2022 1,065.00p 1,076.00p 1,057.00p 1,059.00p 71264
21/12/2022 1,041.00p 1,068.00p 1,035.00p 1,065.00p 279513
20/12/2022 1,057.00p 1,057.00p 1,024.00p 1,034.00p 70764
19/12/2022 1,049.00p 1,049.00p 1,024.00p 1,037.00p 79565
16/12/2022 1,040.00p 1,040.00p 1,017.00p 1,032.00p 420074
15/12/2022 1,028.00p 1,045.00p 1,020.00p 1,020.00p 507311
14/12/2022 1,073.00p 1,073.00p 1,047.00p 1,051.00p 150077
13/12/2022 1,035.00p 1,064.00p 1,024.00p 1,057.00p 253855
12/12/2022 1,027.00p 1,042.00p 1,019.00p 1,028.00p 88260
09/12/2022 1,036.00p 1,038.00p 1,013.00p 1,034.00p 107952
08/12/2022 1,057.00p 1,060.00p 1,019.00p 1,031.00p 150098
07/12/2022 1,077.00p 1,077.00p 1,052.00p 1,055.00p 192777
06/12/2022 1,067.00p 1,070.76p 1,049.00p 1,057.00p 199781
05/12/2022 1,120.00p 1,120.00p 1,088.33p 1,097.00p 123077
02/12/2022 1,102.00p 1,107.52p 1,081.00p 1,094.00p 180947
01/12/2022 1,050.00p 1,098.00p 1,050.00p 1,088.00p 192299
30/11/2022 1,093.00p 1,093.00p 1,065.00p 1,071.00p 208948
29/11/2022 1,072.00p 1,080.00p 1,067.00p 1,072.00p 100213
28/11/2022 1,103.00p 1,103.00p 1,065.00p 1,068.00p 140136
25/11/2022 1,079.00p 1,088.35p 1,067.00p 1,086.00p 84197
24/11/2022 1,100.00p 1,100.00p 1,074.96p 1,088.00p 100180
23/11/2022 1,080.00p 1,080.00p 1,054.00p 1,074.00p 112882
22/11/2022 1,053.00p 1,072.50p 1,053.00p 1,055.00p 363969
21/11/2022 1,046.00p 1,058.00p 1,036.00p 1,056.00p 168321
18/11/2022 1,050.00p 1,053.00p 1,036.00p 1,050.00p 228137
17/11/2022 1,056.00p 1,059.00p 1,018.00p 1,033.00p 222118
16/11/2022 1,065.00p 1,067.03p 1,043.00p 1,056.00p 199275
15/11/2022 1,098.00p 1,098.00p 1,065.00p 1,069.00p 197177
14/11/2022 1,109.00p 1,129.00p 1,057.00p 1,081.00p 222540
11/11/2022 1,097.00p 1,131.00p 1,082.00p 1,131.00p 271484
10/11/2022 1,040.00p 1,081.00p 1,023.00p 1,081.00p 151114
09/11/2022 1,004.00p 1,031.00p 1,004.00p 1,030.00p 121298
08/11/2022 1,043.00p 1,043.00p 1,015.00p 1,029.00p 124148
07/11/2022 990.00p 1,031.00p 990.00p 1,021.00p 124081
04/11/2022 1,001.00p 1,011.75p 985.50p 1,009.00p 213141
03/11/2022 965.00p 989.00p 965.00p 980.50p 177580
02/11/2022 1,008.00p 1,008.00p 972.82p 988.00p 1164635
01/11/2022 967.50p 1,010.00p 967.50p 995.00p 157995
31/10/2022 974.50p 989.50p 970.50p 982.00p 204383
28/10/2022 989.00p 991.50p 969.50p 985.50p 213702
27/10/2022 1,000.00p 1,005.00p 986.00p 1,005.00p 179340
26/10/2022 979.50p 995.50p 968.50p 993.00p 153985
25/10/2022 940.00p 976.50p 940.00p 976.50p 237845
24/10/2022 930.50p 966.00p 930.50p 957.50p 246785
21/10/2022 922.00p 937.50p 919.50p 937.50p 220400
20/10/2022 922.00p 947.00p 909.82p 938.00p 255847
19/10/2022 957.00p 957.50p 912.50p 923.00p 299223
18/10/2022 940.50p 950.35p 929.00p 935.00p 1663049
17/10/2022 903.00p 938.00p 891.50p 928.00p 292209
14/10/2022 914.50p 927.50p 891.00p 897.50p 376008
13/10/2022 884.50p 911.00p 872.00p 903.00p 337423
12/10/2022 935.00p 938.94p 897.00p 918.50p 524555
11/10/2022 964.50p 964.50p 929.50p 940.50p 189231
10/10/2022 939.00p 956.00p 939.00p 947.00p 191827
07/10/2022 952.00p 969.99p 943.00p 947.00p 169199
06/10/2022 940.00p 971.50p 940.00p 960.50p 158120
05/10/2022 971.50p 979.00p 953.50p 960.50p 289363
04/10/2022 947.50p 971.00p 926.50p 971.00p 279529
03/10/2022 922.00p 939.00p 910.50p 934.50p 308135
30/09/2022 885.00p 935.00p 885.00p 927.50p 346023
29/09/2022 930.00p 942.50p 878.50p 894.00p 437150
28/09/2022 929.50p 952.50p 897.00p 946.50p 490296
27/09/2022 1,000.00p 1,010.00p 912.50p 913.00p 779673
26/09/2022 1,049.00p 1,049.00p 1,016.00p 1,023.00p 326186
23/09/2022 1,033.00p 1,040.00p 1,017.00p 1,020.00p 168321
22/09/2022 1,045.00p 1,061.00p 1,033.00p 1,042.00p 127285
21/09/2022 1,040.00p 1,055.00p 1,026.00p 1,049.00p 224729
20/09/2022 1,030.00p 1,050.00p 1,030.00p 1,036.00p 236393
16/09/2022 1,035.00p 1,050.00p 1,025.00p 1,036.00p 1043282
15/09/2022 1,021.00p 1,044.00p 1,021.00p 1,038.00p 212054
14/09/2022 1,032.00p 1,048.55p 1,007.00p 1,027.00p 221718
13/09/2022 1,077.00p 1,077.00p 1,045.00p 1,048.00p 218922
12/09/2022 1,048.00p 1,061.00p 1,040.00p 1,061.00p 281922
09/09/2022 1,023.00p 1,038.00p 1,022.50p 1,032.00p 174794
08/09/2022 1,010.00p 1,015.00p 993.50p 1,012.00p 229473
07/09/2022 991.00p 1,003.00p 991.00p 1,001.00p 144433
06/09/2022 991.00p 1,020.00p 991.00p 1,005.00p 195793
05/09/2022 1,006.00p 1,006.00p 990.50p 1,001.00p 201434
02/09/2022 1,020.00p 1,022.00p 995.30p 1,022.00p 224920
01/09/2022 1,022.00p 1,026.00p 993.00p 993.00p 174523
31/08/2022 1,037.00p 1,037.00p 1,020.00p 1,021.00p 188567
30/08/2022 1,029.00p 1,051.00p 1,028.00p 1,028.00p 177662
26/08/2022 1,029.00p 1,055.00p 1,029.00p 1,029.00p 117496
25/08/2022 1,054.00p 1,059.00p 1,028.00p 1,034.00p 121853
24/08/2022 1,075.00p 1,077.00p 1,049.00p 1,052.00p 101596
23/08/2022 1,060.00p 1,087.00p 1,060.00p 1,070.00p 140621
22/08/2022 1,096.00p 1,105.00p 1,074.00p 1,076.00p 74988
19/08/2022 1,100.00p 1,114.00p 1,100.00p 1,104.00p 114747
18/08/2022 1,100.00p 1,120.00p 1,100.00p 1,113.00p 109465
17/08/2022 1,138.00p 1,138.00p 1,106.00p 1,114.00p 192066
16/08/2022 1,120.00p 1,139.00p 1,120.00p 1,131.00p 91203
15/08/2022 1,137.00p 1,147.69p 1,122.00p 1,134.00p 106039
12/08/2022 1,138.00p 1,149.00p 1,136.00p 1,145.00p 140058
11/08/2022 1,169.00p 1,169.00p 1,138.00p 1,140.00p 126877

*Close Price adjusted for both dividends and splits