Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
04/03/2021 1,623.00p 1,645.00p 1,615.00p 1,640.00p 410344
03/03/2021 1,574.00p 1,640.00p 1,570.00p 1,640.00p 357485
02/03/2021 1,552.00p 1,586.00p 1,552.00p 1,579.00p 174682
01/03/2021 1,570.00p 1,584.00p 1,565.00p 1,571.00p 308415
26/02/2021 1,565.00p 1,568.00p 1,543.00p 1,555.00p 348565
25/02/2021 1,550.00p 1,599.00p 1,550.00p 1,574.00p 255532
24/02/2021 1,590.00p 1,590.00p 1,556.00p 1,573.00p 241907
23/02/2021 1,579.00p 1,583.00p 1,550.00p 1,570.00p 229815
22/02/2021 1,520.00p 1,552.00p 1,520.00p 1,548.00p 190043
19/02/2021 1,565.00p 1,565.00p 1,527.00p 1,554.00p 178361
18/02/2021 1,560.00p 1,580.78p 1,532.00p 1,537.00p 328992
17/02/2021 1,627.00p 1,627.00p 1,565.00p 1,571.00p 619660
16/02/2021 1,567.00p 1,628.00p 1,567.00p 1,616.00p 382193
15/02/2021 1,562.00p 1,607.00p 1,562.00p 1,606.00p 140637
12/02/2021 1,550.00p 1,559.00p 1,522.00p 1,555.00p 160706
11/02/2021 1,551.00p 1,556.00p 1,529.00p 1,545.00p 147558
10/02/2021 1,557.00p 1,561.00p 1,525.00p 1,550.00p 277678
09/02/2021 1,526.00p 1,549.00p 1,514.00p 1,544.00p 286790
08/02/2021 1,487.00p 1,533.00p 1,487.00p 1,530.00p 152546
05/02/2021 1,489.00p 1,532.00p 1,489.00p 1,519.00p 544452
04/02/2021 1,480.00p 1,534.00p 1,463.00p 1,516.00p 441093
03/02/2021 1,466.00p 1,480.00p 1,456.00p 1,466.00p 194445
02/02/2021 1,404.00p 1,459.00p 1,404.00p 1,459.00p 157720
01/02/2021 1,402.00p 1,440.00p 1,402.00p 1,418.00p 117896
29/01/2021 1,430.00p 1,430.00p 1,398.00p 1,410.00p 242786
28/01/2021 1,406.00p 1,450.00p 1,388.00p 1,442.00p 241526
27/01/2021 1,405.00p 1,429.00p 1,405.00p 1,420.00p 227498
26/01/2021 1,422.00p 1,446.00p 1,409.55p 1,436.00p 157199
25/01/2021 1,471.00p 1,471.00p 1,412.00p 1,417.00p 187897
22/01/2021 1,477.00p 1,477.00p 1,435.00p 1,438.00p 184216
21/01/2021 1,385.00p 1,476.00p 1,385.00p 1,447.00p 267478
20/01/2021 1,427.00p 1,427.00p 1,394.00p 1,419.00p 194083
19/01/2021 1,436.00p 1,436.00p 1,390.00p 1,397.00p 124329
18/01/2021 1,374.00p 1,418.00p 1,374.00p 1,410.00p 113051
15/01/2021 1,424.00p 1,436.00p 1,394.00p 1,405.00p 195550
14/01/2021 1,417.00p 1,448.00p 1,403.00p 1,422.00p 153884
13/01/2021 1,383.00p 1,425.00p 1,383.00p 1,394.00p 106598
12/01/2021 1,387.00p 1,430.00p 1,387.00p 1,419.00p 113810
11/01/2021 1,426.00p 1,465.00p 1,408.72p 1,415.00p 168739
08/01/2021 1,466.00p 1,473.00p 1,449.00p 1,455.00p 219717
07/01/2021 1,450.00p 1,469.00p 1,438.00p 1,458.00p 242759
06/01/2021 1,400.00p 1,456.00p 1,386.00p 1,453.00p 324011
05/01/2021 1,383.00p 1,408.00p 1,379.00p 1,397.00p 208483
04/01/2021 1,395.00p 1,409.00p 1,373.00p 1,392.00p 190453
31/12/2020 1,410.00p 1,416.00p 1,382.00p 1,382.00p 89958
30/12/2020 1,424.00p 1,446.00p 1,407.00p 1,412.00p 122291
29/12/2020 1,460.00p 1,460.00p 1,413.00p 1,426.00p 255090
24/12/2020 1,402.00p 1,447.00p 1,391.00p 1,445.00p 48783
23/12/2020 1,377.00p 1,412.00p 1,355.00p 1,403.00p 149305
22/12/2020 1,317.00p 1,370.00p 1,317.00p 1,359.00p 121385
21/12/2020 1,373.00p 1,373.00p 1,291.00p 1,338.00p 223366
18/12/2020 1,404.00p 1,410.00p 1,363.00p 1,386.00p 378403
17/12/2020 1,383.00p 1,402.00p 1,377.00p 1,377.00p 308403
16/12/2020 1,350.00p 1,411.00p 1,350.00p 1,380.00p 278453
15/12/2020 1,346.00p 1,379.00p 1,327.00p 1,372.00p 259376
14/12/2020 1,298.00p 1,374.00p 1,298.00p 1,329.00p 190255
11/12/2020 1,311.00p 1,410.00p 1,299.00p 1,320.00p 197647
10/12/2020 1,369.00p 1,370.00p 1,308.00p 1,337.00p 223321
09/12/2020 1,346.00p 1,381.00p 1,346.00p 1,356.00p 170548
08/12/2020 1,354.00p 1,382.00p 1,354.00p 1,370.00p 136860
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

*Close Price adjusted for both dividends and splits