Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
09/12/2025 465.60p 481.40p 454.20p 467.60p 565306
08/12/2025 462.00p 465.00p 451.00p 460.00p 244354
05/12/2025 439.20p 461.80p 439.20p 460.40p 271254
04/12/2025 442.40p 455.60p 434.20p 449.00p 243128
03/12/2025 442.80p 446.00p 434.40p 442.20p 234412
02/12/2025 455.40p 455.40p 440.60p 445.00p 135461
01/12/2025 445.00p 450.20p 433.12p 444.60p 390428
28/11/2025 455.40p 461.20p 450.60p 450.60p 387924
27/11/2025 428.60p 455.60p 426.00p 455.60p 482926
26/11/2025 419.60p 428.12p 410.60p 425.60p 408635
25/11/2025 392.20p 413.60p 392.00p 413.60p 326143
24/11/2025 392.60p 402.40p 389.20p 392.80p 1057215
21/11/2025 402.40p 402.40p 387.20p 397.60p 408230
20/11/2025 420.60p 424.00p 398.00p 401.00p 386387
19/11/2025 419.20p 419.20p 406.00p 412.00p 365911
18/11/2025 432.00p 432.00p 413.40p 413.60p 356784
17/11/2025 436.60p 445.80p 424.20p 426.80p 489599
14/11/2025 445.00p 445.00p 418.20p 436.80p 357945
13/11/2025 435.80p 452.20p 434.42p 438.20p 419919
12/11/2025 430.40p 450.60p 430.40p 444.60p 431286
11/11/2025 425.00p 436.60p 425.00p 433.20p 485074
10/11/2025 430.80p 439.60p 427.13p 432.80p 211861
07/11/2025 433.80p 433.80p 423.20p 426.80p 300590
06/11/2025 420.00p 431.50p 420.00p 423.80p 303495
05/11/2025 416.00p 421.00p 409.00p 421.00p 442459
04/11/2025 424.00p 424.00p 414.00p 419.00p 340296
03/11/2025 422.20p 427.80p 417.20p 418.00p 264754
31/10/2025 419.20p 429.80p 418.80p 418.80p 303245
30/10/2025 430.00p 436.60p 419.80p 422.60p 447066
29/10/2025 450.20p 450.20p 433.40p 435.80p 341152
28/10/2025 441.60p 446.40p 427.20p 440.00p 337586
27/10/2025 429.00p 437.60p 424.60p 431.20p 395668
24/10/2025 434.40p 438.80p 425.00p 428.60p 301034
23/10/2025 438.00p 438.20p 427.20p 434.40p 405329
22/10/2025 439.40p 439.40p 426.00p 431.00p 491161
21/10/2025 442.00p 442.00p 426.80p 429.00p 322580
20/10/2025 434.80p 448.60p 430.70p 433.80p 459967
17/10/2025 446.40p 455.00p 435.40p 440.00p 667182
16/10/2025 455.00p 460.60p 447.45p 457.20p 641796
15/10/2025 450.00p 464.20p 448.60p 448.60p 470412
14/10/2025 427.20p 454.40p 416.20p 454.40p 916863
13/10/2025 435.00p 450.60p 430.00p 447.00p 939375
10/10/2025 458.00p 460.80p 438.20p 438.20p 1231794
09/10/2025 508.50p 510.00p 454.20p 457.00p 2721303
08/10/2025 509.00p 549.00p 498.85p 524.00p 1397481
07/10/2025 478.00p 503.00p 478.00p 497.00p 1299416
06/10/2025 489.00p 493.80p 480.48p 489.80p 578612
03/10/2025 490.00p 499.60p 482.60p 491.40p 444744
02/10/2025 489.20p 507.50p 489.20p 491.60p 770124
01/10/2025 497.00p 503.00p 485.40p 500.00p 498417
30/09/2025 477.40p 510.00p 439.00p 494.00p 1918164
29/09/2025 506.00p 510.00p 488.80p 496.00p 1136492
26/09/2025 501.50p 507.00p 490.40p 507.00p 684466
25/09/2025 475.80p 499.20p 475.80p 490.00p 433175
24/09/2025 491.00p 491.00p 473.60p 486.80p 506420
23/09/2025 480.40p 489.80p 474.60p 482.60p 277218
22/09/2025 495.00p 495.00p 472.00p 479.60p 431856
19/09/2025 490.00p 500.00p 460.00p 485.60p 1916648
18/09/2025 497.00p 502.50p 490.20p 497.00p 370419
17/09/2025 505.50p 505.50p 493.00p 495.60p 256511
16/09/2025 497.20p 497.80p 497.20p 496.80p 339581
15/09/2025 497.20p 510.00p 490.80p 497.80p 505542
12/09/2025 500.00p 502.33p 491.00p 491.60p 329385
11/09/2025 472.00p 479.60p 472.00p 491.20p 473929
10/09/2025 472.00p 485.80p 465.20p 479.60p 679746
09/09/2025 470.00p 475.60p 455.06p 470.40p 602942
08/09/2025 470.80p 480.00p 466.00p 470.40p 311403
05/09/2025 479.40p 481.20p 463.40p 469.40p 317270
04/09/2025 472.00p 478.60p 470.60p 473.00p 456292
03/09/2025 457.40p 470.00p 450.00p 469.80p 785047
02/09/2025 469.20p 472.60p 451.60p 457.40p 726003
01/09/2025 474.00p 495.90p 457.06p 463.80p 779498
29/08/2025 475.00p 479.20p 459.60p 459.60p 863735
28/08/2025 472.40p 481.00p 471.80p 477.00p 886556
27/08/2025 482.00p 486.20p 466.20p 473.60p 507481
26/08/2025 491.00p 499.40p 479.98p 480.20p 4675160
22/08/2025 495.00p 503.00p 486.80p 501.00p 477639
21/08/2025 498.80p 498.80p 482.00p 489.60p 404200
20/08/2025 489.60p 496.00p 479.80p 488.80p 381261
19/08/2025 504.00p 504.00p 484.00p 485.40p 594165
18/08/2025 506.00p 520.00p 490.00p 498.60p 775954
15/08/2025 540.00p 540.00p 509.00p 516.00p 592018
14/08/2025 528.50p 541.50p 525.00p 529.50p 529352
13/08/2025 540.00p 552.50p 529.00p 534.00p 740111
12/08/2025 547.00p 563.50p 541.50p 546.00p 819705
11/08/2025 555.50p 562.00p 541.23p 542.00p 858369
08/08/2025 532.00p 550.50p 528.50p 550.50p 994853
07/08/2025 512.50p 537.00p 509.00p 533.00p 651657
06/08/2025 525.50p 540.00p 511.00p 519.50p 1036014
05/08/2025 493.80p 526.50p 483.80p 525.00p 1656239
04/08/2025 477.20p 533.00p 459.20p 491.40p 8182245
01/08/2025 410.00p 410.00p 384.51p 397.80p 684008
31/07/2025 403.00p 406.81p 394.20p 403.60p 345282
30/07/2025 406.00p 413.60p 390.40p 400.40p 477202
29/07/2025 408.40p 417.80p 401.00p 403.80p 485189
28/07/2025 441.60p 447.00p 399.80p 406.80p 912390
25/07/2025 423.20p 463.40p 418.46p 431.60p 2194278
24/07/2025 408.80p 420.00p 405.60p 411.40p 330599
23/07/2025 400.20p 414.40p 400.20p 410.00p 303224
22/07/2025 417.00p 422.20p 403.54p 410.20p 463313
21/07/2025 414.00p 416.40p 403.40p 414.20p 222994
18/07/2025 412.20p 414.20p 401.20p 410.40p 336653
17/07/2025 390.20p 406.70p 390.20p 404.60p 482157
16/07/2025 392.40p 405.00p 392.00p 396.40p 438753
15/07/2025 390.60p 406.20p 390.60p 398.20p 435708
14/07/2025 386.20p 401.00p 385.20p 398.20p 286172
11/07/2025 411.20p 411.20p 390.00p 391.60p 319085
10/07/2025 397.20p 405.40p 386.20p 405.40p 586646
09/07/2025 419.00p 419.00p 373.00p 393.80p 1448598
08/07/2025 375.00p 419.00p 375.00p 411.20p 901673
07/07/2025 399.00p 399.00p 375.20p 378.80p 418449
04/07/2025 405.60p 405.60p 389.60p 390.00p 376669
03/07/2025 375.00p 400.92p 363.60p 398.40p 1114619
02/07/2025 374.60p 379.80p 355.00p 372.00p 861153
01/07/2025 376.40p 376.40p 367.00p 376.40p 406114
30/06/2025 369.60p 379.60p 366.20p 369.60p 427589
27/06/2025 371.60p 379.40p 368.60p 378.80p 758580
26/06/2025 366.40p 378.20p 365.00p 373.00p 525326
25/06/2025 372.40p 374.40p 361.00p 365.40p 478173
24/06/2025 369.80p 376.80p 366.09p 372.00p 437558
23/06/2025 356.80p 365.04p 356.80p 361.00p 510124
20/06/2025 360.00p 376.60p 360.00p 365.60p 1114948
19/06/2025 378.40p 378.40p 361.80p 363.60p 297696
18/06/2025 365.00p 377.60p 364.60p 370.20p 302974
17/06/2025 381.00p 381.40p 365.60p 366.60p 983109
16/06/2025 354.60p 384.92p 354.60p 379.00p 1195158
13/06/2025 356.20p 362.20p 352.80p 359.60p 420649
12/06/2025 356.20p 364.20p 349.20p 362.40p 626397
11/06/2025 368.60p 369.80p 354.80p 360.20p 823346
10/06/2025 327.80p 367.80p 327.80p 360.00p 1230545
09/06/2025 327.00p 335.00p 322.00p 335.00p 469167
06/06/2025 320.00p 325.40p 317.00p 324.60p 450136
05/06/2025 334.60p 334.60p 314.38p 318.60p 706154
04/06/2025 325.00p 330.40p 323.00p 326.80p 343146
03/06/2025 329.60p 336.00p 326.00p 326.00p 312562
02/06/2025 333.60p 335.80p 327.40p 329.00p 293107
30/05/2025 330.00p 337.60p 327.20p 333.60p 483897
29/05/2025 333.40p 339.28p 327.80p 327.80p 339401
28/05/2025 345.00p 346.80p 332.60p 333.40p 412624
27/05/2025 337.80p 351.80p 328.40p 344.60p 493689
23/05/2025 333.40p 346.79p 325.52p 334.60p 634636
22/05/2025 350.00p 353.51p 331.80p 341.60p 761799
21/05/2025 361.20p 373.00p 347.00p 357.20p 770913
20/05/2025 370.00p 376.00p 359.40p 370.20p 607262
19/05/2025 367.80p 370.20p 358.77p 369.60p 482300
16/05/2025 345.80p 371.40p 340.20p 368.60p 1860344
15/05/2025 335.80p 349.00p 335.80p 345.00p 492921
14/05/2025 350.00p 350.80p 337.00p 343.20p 572789
13/05/2025 331.80p 349.20p 331.80p 347.40p 826650
12/05/2025 340.00p 349.42p 331.80p 336.20p 897809
09/05/2025 320.00p 337.00p 320.00p 334.40p 484655
08/05/2025 323.40p 327.60p 320.40p 325.40p 297254
07/05/2025 323.40p 329.60p 319.00p 322.40p 697869
06/05/2025 330.60p 333.00p 319.20p 321.80p 319051
02/05/2025 338.00p 339.33p 321.60p 329.40p 567938
01/05/2025 332.60p 341.60p 327.63p 337.80p 729550
30/04/2025 329.80p 331.40p 320.20p 324.80p 418905
29/04/2025 313.00p 327.20p 313.00p 327.20p 391737
28/04/2025 316.80p 324.40p 310.00p 314.20p 430102
25/04/2025 313.00p 317.60p 307.48p 316.60p 424567
24/04/2025 300.00p 317.30p 298.40p 311.80p 593607
23/04/2025 297.80p 309.20p 294.00p 302.00p 493821
22/04/2025 299.60p 308.92p 291.60p 292.80p 692191
17/04/2025 298.60p 302.40p 293.53p 295.40p 487801
16/04/2025 292.80p 302.20p 292.20p 299.00p 274617
15/04/2025 292.40p 303.60p 290.40p 298.20p 472767
14/04/2025 276.00p 297.20p 276.00p 291.00p 777106
11/04/2025 280.20p 281.80p 272.00p 275.80p 333654
10/04/2025 286.00p 289.80p 272.22p 273.60p 3825880
09/04/2025 283.00p 283.00p 265.20p 267.60p 554510
08/04/2025 275.00p 287.60p 272.20p 282.20p 979553
07/04/2025 260.60p 292.00p 246.80p 269.40p 1088387
04/04/2025 280.00p 288.40p 259.94p 266.40p 954988
03/04/2025 270.00p 313.88p 269.64p 285.40p 2003538
02/04/2025 270.00p 276.40p 262.73p 276.40p 840485
01/04/2025 277.20p 296.40p 268.74p 270.40p 1301420
31/03/2025 305.00p 305.00p 270.80p 278.20p 1441134
28/03/2025 331.00p 333.80p 295.00p 299.80p 1311369
27/03/2025 302.40p 336.40p 300.40p 330.80p 1685392
26/03/2025 308.00p 309.00p 298.00p 305.00p 1060493
25/03/2025 282.40p 304.80p 282.40p 302.20p 777315
24/03/2025 281.80p 299.20p 279.60p 283.60p 1423255
21/03/2025 273.00p 283.80p 271.53p 283.80p 5916974
20/03/2025 287.20p 292.60p 270.60p 274.00p 1797702
19/03/2025 272.20p 294.20p 272.20p 285.00p 2119360
18/03/2025 333.00p 334.17p 258.20p 271.00p 9241545
17/03/2025 335.40p 350.20p 328.60p 345.40p 1733673
14/03/2025 325.00p 336.60p 325.00p 333.00p 400276
13/03/2025 332.20p 337.60p 328.00p 328.80p 802679
12/03/2025 330.00p 336.40p 328.40p 331.00p 540621
11/03/2025 331.00p 338.80p 326.60p 332.20p 702847
10/03/2025 341.80p 342.20p 330.20p 331.20p 683213
07/03/2025 342.40p 342.40p 331.20p 333.80p 376618
06/03/2025 351.00p 351.00p 329.40p 334.80p 667161
05/03/2025 338.00p 355.44p 331.20p 343.00p 963124
04/03/2025 330.60p 343.60p 329.40p 337.00p 2489478
03/03/2025 333.40p 347.40p 331.20p 335.00p 1445982
28/02/2025 320.40p 337.80p 315.00p 331.00p 11599206
27/02/2025 322.80p 330.60p 319.20p 324.20p 596647
26/02/2025 320.00p 331.80p 316.40p 325.60p 906508

*Close Price adjusted for both dividends and splits