Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
07/12/2020 1,410.00p 1,410.00p 1,358.00p 1,378.00p 210264
04/12/2020 1,413.00p 1,418.49p 1,385.00p 1,393.00p 243205
03/12/2020 1,360.00p 1,398.00p 1,360.00p 1,398.00p 305657
02/12/2020 1,327.00p 1,373.00p 1,327.00p 1,371.00p 194239
01/12/2020 1,287.00p 1,357.00p 1,287.00p 1,354.00p 435984
30/11/2020 1,312.00p 1,325.00p 1,294.00p 1,294.00p 441287
27/11/2020 1,349.00p 1,349.00p 1,285.00p 1,316.00p 499291
26/11/2020 1,361.00p 1,370.55p 1,317.00p 1,326.00p 274511
25/11/2020 1,400.00p 1,405.00p 1,357.00p 1,358.00p 279860
24/11/2020 1,395.00p 1,405.00p 1,378.00p 1,395.00p 347152
23/11/2020 1,390.00p 1,406.00p 1,388.00p 1,396.00p 180072
20/11/2020 1,363.00p 1,381.00p 1,343.00p 1,379.00p 287897
19/11/2020 1,364.00p 1,392.00p 1,316.00p 1,352.00p 306216
18/11/2020 1,367.00p 1,380.04p 1,358.00p 1,376.00p 420435
17/11/2020 1,379.00p 1,388.00p 1,351.00p 1,374.00p 384221
16/11/2020 1,340.00p 1,386.00p 1,332.00p 1,366.00p 294069
13/11/2020 1,306.00p 1,336.00p 1,300.00p 1,322.00p 312556
12/11/2020 1,329.00p 1,343.00p 1,303.00p 1,313.00p 679724
10/11/2020 1,215.00p 1,298.00p 1,208.00p 1,286.00p 328083
09/11/2020 1,125.00p 1,222.00p 1,104.04p 1,215.00p 347929
06/11/2020 1,120.00p 1,147.00p 1,107.00p 1,116.00p 196997
05/11/2020 1,128.00p 1,131.00p 1,101.00p 1,118.00p 584483
04/11/2020 1,071.00p 1,121.00p 1,071.00p 1,121.00p 348102
03/11/2020 1,083.00p 1,098.00p 1,065.00p 1,097.00p 708117
02/11/2020 1,067.00p 1,070.00p 1,048.46p 1,063.00p 275930
30/10/2020 1,055.00p 1,077.00p 1,055.00p 1,077.00p 236618
29/10/2020 1,077.00p 1,083.00p 1,056.00p 1,066.00p 280140
28/10/2020 1,056.00p 1,065.00p 1,043.00p 1,061.00p 279514
27/10/2020 1,111.00p 1,111.00p 1,054.00p 1,065.00p 286814
26/10/2020 1,096.00p 1,111.00p 1,074.00p 1,094.00p 246428
23/10/2020 1,086.00p 1,098.00p 1,074.00p 1,098.00p 232582
22/10/2020 1,070.00p 1,070.00p 1,049.00p 1,063.00p 277016
21/10/2020 1,051.00p 1,062.00p 1,042.00p 1,060.00p 320165
20/10/2020 1,050.00p 1,050.00p 1,014.00p 1,045.00p 254956
19/10/2020 1,026.00p 1,037.00p 1,013.00p 1,027.00p 158891
16/10/2020 1,049.00p 1,049.00p 1,015.00p 1,019.00p 289577
15/10/2020 1,037.00p 1,037.00p 1,011.00p 1,034.00p 254677
14/10/2020 1,069.00p 1,083.00p 1,053.00p 1,078.00p 288803
13/10/2020 1,095.00p 1,095.00p 1,061.00p 1,068.00p 222876
12/10/2020 1,087.00p 1,094.77p 1,075.00p 1,081.00p 148044
09/10/2020 1,072.00p 1,105.00p 1,065.00p 1,080.00p 307063
08/10/2020 1,096.00p 1,109.00p 1,080.76p 1,097.00p 607839
07/10/2020 1,074.00p 1,088.00p 1,064.00p 1,070.00p 301689
06/10/2020 1,079.00p 1,079.00p 1,054.00p 1,069.00p 291419
05/10/2020 1,057.00p 1,077.00p 1,041.00p 1,055.00p 405497
02/10/2020 1,018.00p 1,050.00p 1,015.00p 1,048.00p 433448
01/10/2020 1,010.00p 1,031.00p 1,003.00p 1,028.00p 333684
30/09/2020 1,019.00p 1,029.00p 1,000.00p 1,021.00p 206096
29/09/2020 1,004.00p 1,019.00p 995.00p 998.00p 366253
28/09/2020 955.00p 1,023.00p 949.56p 1,018.00p 378736
25/09/2020 973.00p 980.44p 941.00p 946.50p 385706
24/09/2020 986.00p 1,004.00p 970.50p 975.00p 252717
23/09/2020 1,000.00p 1,018.00p 985.00p 1,001.00p 366539
22/09/2020 980.00p 1,012.00p 957.00p 999.00p 408490
21/09/2020 1,028.00p 1,028.00p 962.00p 962.50p 298823
18/09/2020 1,064.00p 1,073.00p 1,034.00p 1,034.00p 394790
17/09/2020 1,081.00p 1,086.00p 1,070.25p 1,071.00p 200007
16/09/2020 1,100.00p 1,100.00p 1,072.00p 1,090.00p 220962
15/09/2020 1,097.00p 1,097.00p 1,068.00p 1,083.00p 140466
14/09/2020 1,060.00p 1,084.00p 1,060.00p 1,072.00p 158962
11/09/2020 1,082.00p 1,092.00p 1,070.00p 1,075.00p 98333
10/09/2020 1,104.00p 1,106.00p 1,065.00p 1,073.00p 177146
09/09/2020 1,087.00p 1,095.00p 1,073.00p 1,089.00p 155867
08/09/2020 1,084.00p 1,091.00p 1,068.00p 1,083.00p 147999
07/09/2020 1,099.00p 1,099.00p 1,072.00p 1,086.00p 87101
04/09/2020 1,087.00p 1,099.00p 1,072.00p 1,073.00p 82402
03/09/2020 1,074.00p 1,105.00p 1,073.00p 1,073.00p 207287
02/09/2020 1,098.00p 1,098.00p 1,073.00p 1,078.00p 137148
01/09/2020 1,120.00p 1,125.00p 1,070.00p 1,072.00p 269018
31/08/2020 1,125.00p 1,125.00p 1,102.00p 1,123.00p 218479
28/08/2020 1,125.00p 1,125.00p 1,102.00p 1,123.00p 218479
27/08/2020 1,114.00p 1,126.00p 1,106.00p 1,112.00p 112208
26/08/2020 1,117.00p 1,117.00p 1,092.00p 1,110.00p 107105
25/08/2020 1,118.00p 1,148.00p 1,099.00p 1,099.00p 109221
24/08/2020 1,076.00p 1,117.00p 1,076.00p 1,117.00p 155661
21/08/2020 1,135.00p 1,135.00p 1,088.00p 1,097.00p 159826
20/08/2020 1,123.00p 1,128.00p 1,099.00p 1,108.00p 120342
19/08/2020 1,127.00p 1,155.00p 1,127.00p 1,138.00p 235422
18/08/2020 1,139.00p 1,168.00p 1,139.00p 1,146.00p 110877
17/08/2020 1,128.00p 1,169.00p 1,128.00p 1,162.00p 129834
14/08/2020 1,151.00p 1,165.00p 1,140.00p 1,156.00p 231119
13/08/2020 1,175.00p 1,199.00p 1,165.00p 1,167.00p 106081
12/08/2020 1,152.00p 1,203.00p 1,152.00p 1,182.00p 163339
11/08/2020 1,139.00p 1,170.00p 1,137.00p 1,161.00p 228138
10/08/2020 1,103.00p 1,128.38p 1,101.00p 1,127.00p 127902
07/08/2020 1,099.00p 1,104.00p 1,089.00p 1,094.00p 99593
06/08/2020 1,109.00p 1,113.00p 1,091.00p 1,100.00p 185497
05/08/2020 1,141.00p 1,141.00p 1,088.00p 1,109.00p 275276
04/08/2020 1,119.00p 1,123.00p 1,102.00p 1,117.00p 199038
03/08/2020 1,097.00p 1,112.00p 1,077.00p 1,101.00p 133539
31/07/2020 1,107.00p 1,116.00p 1,092.00p 1,096.00p 200261
30/07/2020 1,128.00p 1,139.65p 1,092.00p 1,107.00p 130996
29/07/2020 1,183.00p 1,183.00p 1,139.00p 1,145.00p 119533
28/07/2020 1,161.00p 1,178.00p 1,155.00p 1,155.00p 169469
27/07/2020 1,167.00p 1,173.96p 1,154.00p 1,160.00p 187302
24/07/2020 1,156.00p 1,190.00p 1,156.00p 1,165.00p 215410
23/07/2020 1,185.00p 1,186.00p 1,162.00p 1,180.00p 274691
22/07/2020 1,147.00p 1,188.00p 1,144.00p 1,181.00p 205633
21/07/2020 1,155.00p 1,188.00p 1,146.00p 1,163.00p 201750
20/07/2020 1,123.00p 1,148.00p 1,123.00p 1,131.00p 182841
17/07/2020 1,149.00p 1,159.00p 1,132.00p 1,139.00p 156614
16/07/2020 1,135.00p 1,160.00p 1,135.00p 1,156.00p 187833
15/07/2020 1,160.00p 1,165.00p 1,127.00p 1,163.00p 160432
14/07/2020 1,139.00p 1,153.83p 1,124.00p 1,138.00p 130598
13/07/2020 1,146.00p 1,165.00p 1,128.00p 1,143.00p 227563
10/07/2020 1,117.00p 1,141.00p 1,107.45p 1,131.00p 311171
09/07/2020 1,135.00p 1,137.00p 1,108.00p 1,108.00p 150000
08/07/2020 1,155.00p 1,155.00p 1,114.00p 1,129.00p 181336
07/07/2020 1,135.00p 1,164.80p 1,135.00p 1,143.00p 185287
06/07/2020 1,128.00p 1,168.00p 1,108.00p 1,163.00p 205215
03/07/2020 1,149.00p 1,159.07p 1,094.00p 1,113.00p 398205
02/07/2020 1,140.00p 1,166.00p 1,124.00p 1,149.00p 145785
01/07/2020 1,121.00p 1,165.00p 1,115.00p 1,119.00p 342257
30/06/2020 1,093.00p 1,121.00p 1,093.00p 1,105.00p 287857
29/06/2020 1,095.00p 1,123.00p 1,078.00p 1,117.00p 127951
26/06/2020 1,112.00p 1,129.00p 1,091.00p 1,092.00p 136027
25/06/2020 1,070.00p 1,112.00p 1,062.00p 1,110.00p 151966
24/06/2020 1,110.00p 1,129.00p 1,092.00p 1,092.00p 481316
23/06/2020 1,110.00p 1,128.00p 1,105.00p 1,122.00p 235735
22/06/2020 1,081.00p 1,120.00p 1,064.00p 1,112.00p 413693
19/06/2020 1,093.00p 1,111.00p 1,080.00p 1,092.00p 507727
18/06/2020 1,089.00p 1,106.00p 1,070.00p 1,087.00p 167571
17/06/2020 1,100.00p 1,132.00p 1,093.00p 1,097.00p 431674
16/06/2020 1,068.00p 1,121.00p 1,060.72p 1,104.00p 222525
15/06/2020 1,053.00p 1,066.99p 1,031.00p 1,061.00p 322498
12/06/2020 1,054.00p 1,106.00p 1,050.00p 1,078.00p 255203
11/06/2020 1,121.00p 1,125.00p 1,072.00p 1,077.00p 186695
10/06/2020 1,151.00p 1,180.00p 1,114.00p 1,124.00p 181176
09/06/2020 1,199.00p 1,221.93p 1,146.00p 1,155.00p 326808
08/06/2020 1,228.00p 1,260.00p 1,208.00p 1,228.00p 288802
05/06/2020 1,183.00p 1,227.00p 1,181.00p 1,227.00p 246161
04/06/2020 1,158.00p 1,178.00p 1,145.00p 1,166.00p 221213
03/06/2020 1,120.00p 1,179.00p 1,108.00p 1,168.00p 387912
02/06/2020 1,075.00p 1,111.00p 1,061.00p 1,107.00p 249083
01/06/2020 1,100.00p 1,105.00p 1,053.00p 1,074.00p 219912
29/05/2020 1,093.00p 1,121.00p 1,073.00p 1,078.00p 327012
28/05/2020 1,118.00p 1,136.00p 1,092.00p 1,120.00p 271690
27/05/2020 1,090.00p 1,121.00p 1,081.00p 1,114.00p 369659
26/05/2020 1,075.00p 1,098.00p 1,063.00p 1,089.00p 317366
25/05/2020 1,077.00p 1,077.00p 1,035.00p 1,050.00p 295439
22/05/2020 1,077.00p 1,077.00p 1,035.00p 1,050.00p 295439
21/05/2020 1,070.00p 1,091.95p 1,058.22p 1,081.00p 179030
20/05/2020 1,080.00p 1,080.00p 1,061.00p 1,080.00p 246772
19/05/2020 1,086.00p 1,097.00p 1,060.00p 1,077.00p 161335
18/05/2020 1,052.00p 1,076.00p 1,035.00p 1,073.00p 171394
15/05/2020 1,020.00p 1,056.00p 1,000.00p 1,027.00p 188191
14/05/2020 1,030.00p 1,041.00p 972.00p 1,010.00p 326294
13/05/2020 1,032.00p 1,065.00p 1,016.00p 1,050.00p 244116
12/05/2020 1,064.00p 1,075.00p 1,035.00p 1,045.00p 196033
11/05/2020 1,092.00p 1,103.97p 1,048.00p 1,069.00p 130913
08/05/2020 1,047.00p 1,088.00p 1,025.00p 1,085.00p 209463
07/05/2020 1,047.00p 1,088.00p 1,025.00p 1,085.00p 209463
06/05/2020 1,072.00p 1,072.00p 1,013.00p 1,023.00p 203486
05/05/2020 1,035.00p 1,071.01p 1,035.00p 1,057.00p 145364
04/05/2020 1,078.00p 1,078.00p 1,034.00p 1,034.00p 143438
01/05/2020 1,080.00p 1,083.00p 1,059.17p 1,083.00p 145318
30/04/2020 1,156.00p 1,181.94p 1,084.00p 1,091.00p 367702
29/04/2020 1,101.00p 1,153.00p 1,086.00p 1,153.00p 256381
28/04/2020 1,023.00p 1,100.00p 1,023.00p 1,080.00p 357725
27/04/2020 1,029.00p 1,056.00p 1,022.00p 1,027.00p 192971
24/04/2020 1,048.00p 1,056.00p 1,022.77p 1,043.00p 172194
23/04/2020 1,028.00p 1,082.00p 1,028.00p 1,066.00p 187090
22/04/2020 1,028.00p 1,059.00p 1,026.00p 1,043.00p 280034
21/04/2020 1,043.00p 1,052.00p 1,019.00p 1,025.00p 423973
20/04/2020 1,046.00p 1,056.00p 1,017.00p 1,053.00p 328196
17/04/2020 993.50p 1,051.00p 981.00p 1,040.00p 355065
16/04/2020 1,011.00p 1,036.00p 970.50p 970.50p 335182
15/04/2020 1,058.00p 1,058.00p 1,016.00p 1,025.00p 265487
14/04/2020 1,118.00p 1,138.00p 1,058.00p 1,060.00p 423791
09/04/2020 1,050.00p 1,130.00p 1,048.00p 1,107.00p 451987
08/04/2020 1,032.00p 1,049.00p 998.58p 1,034.00p 479600
07/04/2020 1,002.00p 1,094.00p 1,002.00p 1,042.00p 434958
06/04/2020 946.50p 992.00p 946.50p 984.50p 318839
03/04/2020 976.50p 992.50p 943.00p 943.00p 299949
02/04/2020 1,035.00p 1,040.14p 953.50p 958.00p 321438
01/04/2020 1,132.00p 1,132.00p 1,036.00p 1,046.00p 502455
31/03/2020 1,101.00p 1,143.00p 1,099.00p 1,132.00p 339132
30/03/2020 1,099.00p 1,108.80p 1,050.00p 1,102.00p 321886
27/03/2020 1,144.00p 1,144.00p 1,077.00p 1,096.00p 396615
26/03/2020 1,053.00p 1,166.00p 1,050.00p 1,166.00p 325953
25/03/2020 1,041.00p 1,116.00p 1,034.00p 1,078.00p 456724
24/03/2020 949.00p 1,015.00p 936.00p 1,015.00p 407078
23/03/2020 908.00p 961.00p 883.50p 926.50p 488473
20/03/2020 976.50p 1,026.28p 929.50p 940.50p 601718
19/03/2020 937.00p 951.50p 849.00p 942.00p 653676
18/03/2020 1,028.00p 1,054.85p 947.50p 960.00p 727604
17/03/2020 1,056.00p 1,063.00p 976.50p 1,047.00p 646242
16/03/2020 1,039.00p 1,052.00p 937.50p 1,031.00p 852594
13/03/2020 1,039.00p 1,114.00p 1,027.00p 1,064.00p 878306
12/03/2020 1,101.00p 1,101.00p 1,017.00p 1,031.00p 670076
11/03/2020 1,149.00p 1,192.00p 1,116.10p 1,146.00p 698249
10/03/2020 1,126.00p 1,181.00p 1,110.00p 1,136.00p 570674
09/03/2020 1,030.00p 1,176.00p 998.59p 1,138.00p 792342
06/03/2020 1,229.00p 1,233.00p 1,201.00p 1,227.00p 343916
05/03/2020 1,295.00p 1,305.00p 1,235.00p 1,246.00p 367629
04/03/2020 1,255.00p 1,291.00p 1,255.00p 1,281.00p 403766
03/03/2020 1,286.00p 1,303.00p 1,277.00p 1,279.00p 373081
02/03/2020 1,311.00p 1,319.00p 1,260.00p 1,266.00p 689143
28/02/2020 1,283.00p 1,286.00p 1,244.00p 1,283.00p 566443
27/02/2020 1,330.00p 1,338.00p 1,294.99p 1,309.00p 484494

*Close Price adjusted for both dividends and splits