Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
07/09/2018 1,584.00p 1,598.00p 1,576.00p 1,582.00p 221274
06/09/2018 1,599.00p 1,604.00p 1,585.00p 1,593.00p 189786
05/09/2018 1,591.00p 1,597.00p 1,580.00p 1,595.00p 284464
04/09/2018 1,602.00p 1,613.00p 1,583.00p 1,593.00p 165964
03/09/2018 1,593.00p 1,605.00p 1,589.00p 1,600.00p 197212
31/08/2018 1,570.00p 1,604.00p 1,566.00p 1,596.00p 309852
30/08/2018 1,583.00p 1,583.00p 1,547.00p 1,568.00p 216721
29/08/2018 1,600.00p 1,600.00p 1,576.00p 1,578.00p 167237
28/08/2018 1,593.00p 1,604.00p 1,584.00p 1,588.00p 214458
24/08/2018 1,581.00p 1,593.00p 1,576.00p 1,587.00p 154568
23/08/2018 1,571.00p 1,586.00p 1,571.00p 1,579.00p 109531
22/08/2018 1,580.00p 1,594.00p 1,573.50p 1,582.00p 140304
21/08/2018 1,583.00p 1,584.00p 1,567.00p 1,580.00p 306665
20/08/2018 1,575.00p 1,594.00p 1,575.00p 1,583.00p 213344
17/08/2018 1,569.00p 1,585.00p 1,568.00p 1,577.00p 144212
16/08/2018 1,581.00p 1,582.00p 1,574.00p 1,577.00p 213378
15/08/2018 1,565.00p 1,582.00p 1,554.02p 1,566.00p 212670
14/08/2018 1,570.00p 1,587.00p 1,560.00p 1,567.00p 253169
13/08/2018 1,565.00p 1,580.00p 1,555.00p 1,573.00p 125014
10/08/2018 1,568.00p 1,592.00p 1,563.00p 1,575.00p 213083
09/08/2018 1,588.00p 1,590.00p 1,570.00p 1,581.00p 165668
08/08/2018 1,574.00p 1,583.00p 1,558.00p 1,583.00p 196777
07/08/2018 1,560.00p 1,577.00p 1,559.00p 1,565.00p 205199
06/08/2018 1,565.00p 1,575.00p 1,557.00p 1,560.00p 196481
03/08/2018 1,562.00p 1,573.00p 1,558.00p 1,560.00p 418695
02/08/2018 1,579.00p 1,593.00p 1,559.00p 1,563.00p 269505
01/08/2018 1,583.00p 1,606.00p 1,583.00p 1,591.00p 273869
31/07/2018 1,592.00p 1,615.00p 1,588.00p 1,588.00p 797632
30/07/2018 1,577.00p 1,607.00p 1,576.04p 1,600.00p 264232
27/07/2018 1,577.00p 1,587.99p 1,568.00p 1,581.00p 290424
26/07/2018 1,613.00p 1,620.00p 1,577.00p 1,577.00p 424676
25/07/2018 1,562.00p 1,622.00p 1,562.00p 1,613.00p 791592
24/07/2018 1,541.00p 1,581.00p 1,535.00p 1,570.00p 276361
23/07/2018 1,513.00p 1,532.50p 1,492.00p 1,528.00p 316745
20/07/2018 1,516.00p 1,528.00p 1,509.00p 1,518.00p 263572
19/07/2018 1,521.00p 1,526.00p 1,504.00p 1,510.00p 202480
18/07/2018 1,534.00p 1,541.00p 1,497.00p 1,522.00p 464933
17/07/2018 1,526.00p 1,538.00p 1,518.00p 1,522.00p 283957
16/07/2018 1,505.00p 1,525.00p 1,504.00p 1,520.00p 567495
13/07/2018 1,503.00p 1,527.00p 1,503.00p 1,509.00p 141391
12/07/2018 1,506.00p 1,515.00p 1,488.00p 1,496.00p 167223
11/07/2018 1,507.00p 1,507.00p 1,488.00p 1,497.00p 204707
10/07/2018 1,520.00p 1,528.00p 1,509.00p 1,513.00p 115683
09/07/2018 1,514.00p 1,525.00p 1,506.00p 1,520.00p 179965
06/07/2018 1,494.00p 1,505.00p 1,491.00p 1,504.00p 154297
05/07/2018 1,491.00p 1,514.00p 1,486.40p 1,492.00p 308625
04/07/2018 1,460.00p 1,485.00p 1,459.00p 1,484.00p 304537
03/07/2018 1,448.00p 1,466.00p 1,440.00p 1,465.00p 448832
02/07/2018 1,472.00p 1,473.00p 1,442.00p 1,446.00p 357111
29/06/2018 1,472.00p 1,505.00p 1,472.00p 1,486.00p 251782
28/06/2018 1,462.00p 1,472.00p 1,449.98p 1,469.00p 250546
27/06/2018 1,483.00p 1,483.00p 1,463.00p 1,467.00p 526905
26/06/2018 1,489.00p 1,489.00p 1,462.00p 1,477.00p 302246
25/06/2018 1,484.00p 1,493.00p 1,470.00p 1,479.00p 202950
22/06/2018 1,471.00p 1,512.00p 1,459.00p 1,493.00p 431879
21/06/2018 1,489.00p 1,489.00p 1,465.00p 1,470.00p 444747
20/06/2018 1,480.00p 1,502.00p 1,475.00p 1,486.00p 276937
19/06/2018 1,466.00p 1,476.00p 1,454.00p 1,470.00p 344254
18/06/2018 1,488.00p 1,498.00p 1,473.00p 1,482.00p 442667
15/06/2018 1,507.00p 1,521.00p 1,469.00p 1,484.00p 1269999
14/06/2018 1,477.00p 1,504.00p 1,468.00p 1,498.00p 1091822
13/06/2018 1,482.00p 1,484.00p 1,478.00p 1,481.00p 386018
12/06/2018 1,491.00p 1,495.10p 1,478.00p 1,482.00p 277010
11/06/2018 1,470.00p 1,483.00p 1,463.00p 1,483.00p 403343
08/06/2018 1,480.00p 1,488.00p 1,464.00p 1,466.00p 183817
07/06/2018 1,516.00p 1,516.00p 1,488.00p 1,489.00p 273545
06/06/2018 1,480.00p 1,496.00p 1,478.00p 1,492.00p 352197
05/06/2018 1,493.00p 1,493.00p 1,477.00p 1,477.00p 372478
04/06/2018 1,496.00p 1,500.00p 1,489.00p 1,496.00p 251836
01/06/2018 1,472.00p 1,492.00p 1,466.00p 1,489.00p 200703
31/05/2018 1,470.00p 1,482.00p 1,443.00p 1,460.00p 447140
30/05/2018 1,471.00p 1,475.00p 1,445.00p 1,467.00p 364325
29/05/2018 1,503.00p 1,512.94p 1,453.00p 1,465.00p 401750
25/05/2018 1,537.00p 1,540.00p 1,510.00p 1,518.00p 276130
24/05/2018 1,559.00p 1,565.00p 1,525.00p 1,525.00p 305517
23/05/2018 1,600.00p 1,608.00p 1,556.00p 1,558.00p 440465
22/05/2018 1,595.00p 1,627.00p 1,589.00p 1,606.00p 543026
21/05/2018 1,587.00p 1,601.00p 1,587.00p 1,591.00p 125902
18/05/2018 1,588.00p 1,595.00p 1,573.00p 1,582.00p 301188
17/05/2018 1,574.00p 1,603.81p 1,569.45p 1,586.00p 233576
16/05/2018 1,565.00p 1,575.00p 1,555.00p 1,575.00p 255776
15/05/2018 1,560.00p 1,577.00p 1,558.03p 1,563.00p 187178
14/05/2018 1,570.00p 1,586.90p 1,554.00p 1,566.00p 216805
11/05/2018 1,568.00p 1,585.00p 1,567.00p 1,570.00p 147804
10/05/2018 1,565.00p 1,575.98p 1,556.00p 1,570.00p 162690
09/05/2018 1,552.00p 1,573.00p 1,549.00p 1,555.00p 347900
08/05/2018 1,537.00p 1,556.00p 1,526.00p 1,551.00p 279270
04/05/2018 1,540.00p 1,550.00p 1,534.00p 1,537.00p 213365
03/05/2018 1,548.00p 1,549.00p 1,530.00p 1,535.00p 191283
02/05/2018 1,545.00p 1,552.00p 1,540.00p 1,545.00p 240094
01/05/2018 1,537.00p 1,555.00p 1,524.18p 1,540.00p 169020
30/04/2018 1,526.00p 1,562.00p 1,521.13p 1,536.00p 196182
27/04/2018 1,517.00p 1,556.00p 1,505.00p 1,529.00p 236136
26/04/2018 1,510.00p 1,517.00p 1,500.00p 1,511.00p 177967
25/04/2018 1,507.00p 1,520.00p 1,495.99p 1,507.00p 319419
24/04/2018 1,525.00p 1,525.00p 1,510.00p 1,511.00p 289845
23/04/2018 1,496.00p 1,527.00p 1,481.00p 1,520.00p 257479
20/04/2018 1,508.00p 1,524.00p 1,502.00p 1,517.00p 295043
19/04/2018 1,480.00p 1,510.00p 1,479.00p 1,502.00p 247810
18/04/2018 1,479.00p 1,482.00p 1,464.00p 1,479.00p 252925
17/04/2018 1,464.00p 1,481.00p 1,464.00p 1,475.00p 195893
16/04/2018 1,478.00p 1,491.00p 1,450.00p 1,468.00p 265603
13/04/2018 1,473.00p 1,498.00p 1,470.00p 1,489.00p 438721
12/04/2018 1,455.00p 1,475.00p 1,454.00p 1,468.00p 257070
11/04/2018 1,457.00p 1,470.00p 1,448.00p 1,458.00p 315519
10/04/2018 1,457.00p 1,463.00p 1,436.00p 1,463.00p 196976
09/04/2018 1,452.00p 1,452.00p 1,437.00p 1,450.00p 207860
06/04/2018 1,440.00p 1,452.00p 1,433.00p 1,447.00p 287952
05/04/2018 1,434.00p 1,444.00p 1,424.00p 1,444.00p 207406
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

*Close Price adjusted for both dividends and splits