Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
20/05/2024 485.00p 506.00p 482.81p 506.00p 295003
17/05/2024 484.40p 494.80p 473.20p 482.80p 286008
16/05/2024 483.20p 490.40p 478.60p 482.40p 294002
15/05/2024 489.00p 495.24p 478.40p 485.20p 325173
14/05/2024 500.00p 512.00p 485.00p 486.00p 740874
13/05/2024 501.00p 514.50p 496.00p 499.80p 182973
10/05/2024 494.40p 514.00p 493.60p 508.00p 284267
09/05/2024 495.00p 499.60p 484.60p 494.80p 298644
08/05/2024 481.00p 494.80p 468.00p 494.80p 480044
07/05/2024 479.60p 493.60p 465.40p 471.40p 470483
03/05/2024 484.40p 486.43p 465.80p 476.00p 287070
02/05/2024 458.40p 479.40p 457.20p 479.40p 356384
01/05/2024 447.00p 464.40p 447.00p 457.80p 277916
30/04/2024 468.80p 482.20p 448.00p 455.40p 653166
29/04/2024 479.40p 482.20p 465.00p 477.80p 385728
26/04/2024 465.00p 479.80p 465.00p 468.40p 398618
25/04/2024 455.00p 481.00p 447.60p 466.20p 449196
24/04/2024 473.80p 473.80p 455.60p 458.80p 211378
23/04/2024 452.00p 468.60p 452.00p 464.20p 138024
22/04/2024 455.80p 469.00p 446.40p 457.00p 302099
19/04/2024 436.80p 453.20p 425.00p 453.20p 381568
18/04/2024 442.00p 452.20p 438.80p 439.60p 258089
17/04/2024 442.60p 459.40p 437.40p 444.00p 1632090
16/04/2024 460.00p 467.40p 433.20p 440.40p 475784
15/04/2024 466.00p 473.60p 446.60p 458.80p 3698147
12/04/2024 485.80p 489.80p 460.80p 460.80p 823939
11/04/2024 470.40p 485.20p 465.20p 483.40p 1184210
10/04/2024 451.60p 470.80p 450.80p 470.80p 916913
09/04/2024 437.20p 454.00p 436.20p 454.00p 4053308
08/04/2024 428.00p 442.40p 420.60p 440.40p 402998
05/04/2024 435.00p 438.60p 418.00p 430.00p 822721
04/04/2024 432.40p 446.40p 425.00p 438.60p 762267
03/04/2024 400.00p 428.40p 400.00p 427.80p 507789
02/04/2024 417.20p 423.00p 399.20p 402.20p 831839
28/03/2024 396.00p 420.60p 396.00p 418.20p 492685
27/03/2024 404.00p 411.80p 397.40p 401.20p 3592948
26/03/2024 380.00p 412.80p 380.00p 409.40p 429279
25/03/2024 394.20p 400.00p 380.80p 380.80p 372720
22/03/2024 397.60p 419.20p 393.20p 396.80p 614923
21/03/2024 382.00p 401.60p 372.00p 398.00p 782386
20/03/2024 335.80p 347.40p 335.80p 378.00p 1257558
19/03/2024 335.80p 390.00p 329.40p 347.40p 1112683
18/03/2024 330.00p 339.20p 324.80p 334.20p 598545
15/03/2024 351.20p 358.40p 335.80p 335.80p 1862145
14/03/2024 359.00p 364.39p 349.20p 353.40p 501465
13/03/2024 370.40p 373.40p 361.00p 361.00p 5983087
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

*Close Price adjusted for both dividends and splits