Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
27/02/2025 322.80p 330.60p 319.20p 324.20p 596647
26/02/2025 320.00p 331.80p 316.40p 325.60p 906508
25/02/2025 312.00p 322.20p 312.00p 316.80p 604293
24/02/2025 320.00p 324.40p 310.60p 318.40p 468448
21/02/2025 316.20p 335.40p 313.91p 320.00p 1159676
20/02/2025 310.40p 336.60p 307.62p 315.00p 1203272
19/02/2025 315.00p 315.80p 308.00p 309.00p 741825
18/02/2025 319.80p 320.00p 303.20p 314.60p 1328090
17/02/2025 345.00p 350.80p 293.80p 320.00p 1954646
14/02/2025 339.60p 356.62p 334.20p 348.00p 538077
13/02/2025 345.40p 349.00p 334.87p 338.20p 784983
12/02/2025 356.20p 391.20p 340.00p 341.80p 2318940
11/02/2025 363.00p 369.68p 345.89p 365.00p 1658251
10/02/2025 345.00p 370.20p 345.00p 365.00p 1106768
07/02/2025 323.00p 353.40p 315.40p 353.40p 2828981
06/02/2025 315.00p 324.00p 308.40p 315.80p 459941
05/02/2025 307.80p 314.60p 303.40p 310.40p 382697
04/02/2025 314.80p 317.60p 307.60p 310.80p 516828
03/02/2025 308.20p 314.80p 301.80p 313.80p 700202
31/01/2025 314.40p 326.83p 310.00p 319.40p 855475
30/01/2025 300.60p 316.00p 295.20p 315.00p 679277
29/01/2025 316.40p 318.40p 298.80p 300.60p 987220
28/01/2025 305.00p 333.07p 305.00p 314.00p 1250775
27/01/2025 300.00p 310.20p 300.00p 310.00p 1037215
24/01/2025 301.20p 309.08p 297.00p 305.00p 869763
23/01/2025 307.80p 313.60p 291.20p 298.80p 1976258
22/01/2025 300.00p 314.40p 292.60p 307.80p 2291282
21/01/2025 268.00p 303.96p 266.00p 297.60p 4493898
20/01/2025 243.20p 249.12p 235.00p 244.80p 936540
17/01/2025 224.20p 251.23p 224.20p 243.80p 5116915
16/01/2025 217.60p 227.00p 207.00p 225.60p 3769548
15/01/2025 209.40p 218.01p 209.40p 215.40p 671231
14/01/2025 211.40p 215.00p 208.00p 208.00p 439515
13/01/2025 212.60p 215.00p 207.60p 209.20p 591207
10/01/2025 216.80p 224.20p 206.57p 210.00p 938914
09/01/2025 215.60p 224.60p 211.40p 219.80p 564181
08/01/2025 226.60p 234.20p 213.80p 217.40p 1860663
07/01/2025 229.00p 230.60p 222.20p 226.20p 1171074
06/01/2025 233.80p 240.60p 227.00p 233.00p 892679
03/01/2025 233.00p 237.80p 228.60p 232.80p 403503
02/01/2025 241.60p 242.20p 232.20p 233.40p 696411
31/12/2024 236.00p 240.80p 233.80p 236.20p 248719
30/12/2024 231.80p 236.00p 230.60p 236.00p 418887
27/12/2024 228.60p 236.80p 227.40p 235.00p 786816
24/12/2024 233.20p 234.26p 228.82p 230.00p 557229
23/12/2024 225.00p 236.60p 222.24p 227.80p 796885
20/12/2024 229.20p 230.40p 222.20p 223.00p 5382867
19/12/2024 229.20p 235.00p 223.93p 230.40p 1517625
18/12/2024 229.80p 239.00p 228.60p 233.00p 998868
17/12/2024 232.60p 236.20p 217.20p 232.60p 1425827
16/12/2024 234.80p 237.40p 231.40p 234.60p 715780
13/12/2024 239.60p 244.54p 229.60p 234.00p 1370259
12/12/2024 245.00p 257.17p 238.80p 240.40p 1530704
11/12/2024 237.40p 268.14p 228.00p 246.20p 5250422
10/12/2024 234.00p 240.40p 231.80p 238.00p 947900
09/12/2024 227.00p 236.00p 226.60p 234.60p 762019
06/12/2024 225.20p 232.60p 221.20p 228.20p 1102755
05/12/2024 222.20p 234.00p 222.00p 226.40p 1181029
04/12/2024 208.00p 225.00p 207.70p 222.20p 1190352
03/12/2024 214.00p 219.40p 206.77p 208.20p 899129
02/12/2024 223.20p 225.00p 207.60p 209.00p 1609986
29/11/2024 218.40p 234.40p 218.40p 223.80p 1538783
28/11/2024 210.60p 221.00p 210.60p 220.80p 1020927
27/11/2024 205.00p 215.13p 201.82p 213.80p 817940
26/11/2024 212.40p 220.33p 206.40p 206.40p 1576929
25/11/2024 204.00p 218.47p 200.60p 215.80p 1740419
22/11/2024 215.00p 219.35p 200.40p 200.40p 1441274
21/11/2024 210.00p 221.00p 208.00p 214.40p 1463043
20/11/2024 202.00p 215.00p 195.40p 215.00p 2089753
19/11/2024 203.80p 209.80p 197.90p 199.20p 615209
18/11/2024 218.80p 228.40p 206.40p 206.40p 1699149
15/11/2024 205.40p 223.06p 200.80p 220.80p 3327379
14/11/2024 183.10p 210.80p 181.40p 210.80p 2222329
13/11/2024 195.60p 198.80p 179.83p 185.00p 4336619
12/11/2024 203.00p 209.00p 196.00p 196.00p 994576
11/11/2024 206.20p 211.80p 202.80p 207.20p 1379781
08/11/2024 218.60p 220.00p 203.80p 205.60p 1603028
07/11/2024 222.20p 225.20p 212.60p 219.40p 1087316
06/11/2024 223.60p 230.00p 214.80p 218.20p 1770715
05/11/2024 222.00p 230.00p 218.80p 220.20p 900898
04/11/2024 234.80p 235.40p 221.60p 225.80p 1493758
01/11/2024 232.60p 241.00p 227.00p 232.00p 1710746
31/10/2024 230.80p 234.98p 220.00p 228.00p 2454130
30/10/2024 245.20p 247.40p 230.80p 232.00p 3074746
29/10/2024 257.40p 262.00p 241.40p 244.40p 2328039
28/10/2024 283.00p 286.00p 243.20p 254.80p 4490701
25/10/2024 364.40p 368.40p 276.60p 276.60p 5237097
24/10/2024 368.40p 375.00p 365.00p 368.60p 739927
23/10/2024 375.00p 383.80p 365.80p 368.60p 319202
22/10/2024 370.00p 381.20p 370.00p 380.00p 248083
21/10/2024 386.00p 388.20p 370.42p 374.40p 359755
18/10/2024 392.00p 396.80p 382.20p 383.20p 375000
17/10/2024 377.00p 397.28p 377.00p 390.80p 484309
16/10/2024 372.00p 384.80p 372.00p 384.00p 372108
15/10/2024 363.80p 382.60p 363.80p 379.60p 286224
14/10/2024 365.00p 373.80p 358.98p 365.80p 511809
11/10/2024 369.00p 375.00p 363.40p 373.60p 413651
10/10/2024 378.20p 378.20p 361.60p 372.20p 629535
09/10/2024 376.80p 376.80p 366.00p 369.20p 1326556
08/10/2024 383.40p 384.40p 365.20p 369.40p 872840
07/10/2024 377.40p 389.39p 368.68p 381.80p 634216
04/10/2024 372.00p 389.00p 364.40p 373.80p 1007440
03/10/2024 371.00p 380.90p 353.60p 380.00p 1373482
02/10/2024 402.00p 409.80p 371.80p 371.80p 899006
01/10/2024 421.60p 421.80p 392.65p 402.60p 732814
30/09/2024 433.20p 433.86p 411.60p 411.60p 690746
27/09/2024 420.00p 435.20p 416.00p 428.40p 465611
26/09/2024 406.60p 422.20p 406.60p 419.00p 583857
25/09/2024 419.60p 422.20p 407.40p 407.40p 486125
24/09/2024 406.00p 426.80p 403.00p 419.20p 694980
23/09/2024 433.00p 435.00p 400.20p 404.20p 2391187
20/09/2024 487.80p 499.80p 431.00p 431.00p 2502867
19/09/2024 525.00p 557.50p 480.00p 498.00p 2501376
18/09/2024 536.50p 536.50p 523.00p 527.50p 209395
17/09/2024 520.50p 537.19p 520.50p 525.50p 336629
16/09/2024 538.50p 545.00p 512.00p 520.00p 597679
13/09/2024 535.50p 546.50p 529.00p 538.50p 175150
12/09/2024 530.00p 543.00p 526.50p 531.50p 232883
11/09/2024 540.00p 545.00p 514.00p 523.00p 257660
10/09/2024 538.00p 551.50p 527.50p 536.50p 367522
09/09/2024 548.00p 553.00p 532.00p 545.50p 247403
06/09/2024 564.00p 564.00p 535.00p 535.00p 376945
05/09/2024 556.00p 562.50p 543.00p 551.00p 406842
04/09/2024 532.00p 553.50p 532.00p 551.50p 420511
03/09/2024 542.00p 551.00p 533.00p 545.00p 531020
02/09/2024 557.00p 557.00p 537.00p 543.00p 1725314
30/08/2024 529.50p 555.50p 529.50p 544.00p 875348
29/08/2024 503.50p 543.00p 502.21p 527.00p 2217351
28/08/2024 508.50p 508.50p 481.80p 487.60p 288893
27/08/2024 504.50p 512.00p 485.80p 503.00p 1449711
23/08/2024 490.00p 507.50p 490.00p 500.00p 137563
22/08/2024 480.20p 507.50p 480.00p 497.00p 206353
21/08/2024 475.00p 499.36p 475.00p 491.60p 341022
20/08/2024 500.00p 500.00p 475.40p 477.20p 233463
19/08/2024 477.00p 495.00p 477.00p 492.20p 1347876
16/08/2024 483.20p 495.40p 470.00p 477.20p 188954
15/08/2024 488.00p 497.20p 473.80p 487.60p 292929
14/08/2024 478.00p 486.83p 472.60p 483.60p 294194
13/08/2024 467.00p 480.40p 460.80p 471.00p 574395
12/08/2024 483.00p 484.80p 466.60p 470.00p 219161
09/08/2024 468.00p 483.20p 468.00p 472.80p 213931
08/08/2024 482.80p 485.40p 461.00p 469.60p 284156
07/08/2024 480.00p 487.39p 471.40p 471.40p 249487
06/08/2024 484.60p 494.40p 469.87p 479.60p 296343
05/08/2024 484.00p 487.00p 450.72p 480.60p 397008
02/08/2024 504.00p 504.00p 478.40p 486.20p 455836
01/08/2024 523.00p 524.00p 493.55p 497.20p 500635
31/07/2024 515.00p 524.50p 511.00p 511.00p 772723
30/07/2024 515.50p 532.00p 499.80p 509.50p 668686
29/07/2024 543.00p 562.50p 517.50p 524.50p 446650
26/07/2024 519.00p 552.50p 516.75p 548.50p 645286
25/07/2024 507.00p 516.50p 495.01p 516.50p 378730
24/07/2024 512.00p 519.50p 504.50p 504.50p 234632
23/07/2024 527.50p 527.50p 514.50p 516.50p 161958
22/07/2024 525.00p 546.50p 515.00p 515.00p 370663
19/07/2024 520.00p 537.50p 514.50p 528.50p 384194
18/07/2024 527.00p 542.49p 517.98p 525.50p 394266
17/07/2024 515.00p 528.00p 509.00p 524.00p 362324
16/07/2024 494.00p 518.50p 494.00p 517.00p 420291
15/07/2024 485.80p 506.50p 480.00p 500.00p 367691
12/07/2024 503.00p 508.00p 486.40p 486.40p 262857
11/07/2024 494.00p 500.55p 480.20p 498.60p 296376
10/07/2024 477.20p 496.80p 475.80p 485.80p 273090
09/07/2024 474.00p 487.20p 469.40p 477.40p 269028
08/07/2024 475.00p 482.00p 466.20p 482.00p 333847
05/07/2024 460.00p 500.00p 459.20p 477.00p 986233
04/07/2024 460.00p 479.80p 452.20p 455.60p 493926
03/07/2024 421.80p 461.00p 417.20p 461.00p 428772
02/07/2024 433.20p 433.20p 416.00p 416.00p 288065
01/07/2024 433.80p 438.60p 422.36p 423.00p 279252
28/06/2024 430.80p 432.80p 420.60p 423.60p 444084
27/06/2024 424.80p 431.85p 420.60p 420.60p 447196
26/06/2024 447.20p 448.00p 427.40p 427.40p 447772
25/06/2024 442.00p 449.80p 437.60p 438.40p 245885
24/06/2024 441.60p 451.00p 433.00p 445.00p 437675
21/06/2024 449.00p 454.34p 438.20p 438.20p 2020734
20/06/2024 436.40p 452.00p 436.40p 452.00p 298216
19/06/2024 445.80p 449.80p 433.80p 437.20p 277990
18/06/2024 432.60p 451.20p 429.00p 447.20p 327627
17/06/2024 435.00p 436.40p 420.60p 431.40p 522126
14/06/2024 426.40p 434.20p 420.93p 425.00p 498509
13/06/2024 457.60p 457.60p 424.60p 424.60p 544193
12/06/2024 444.40p 459.20p 435.20p 452.00p 218855
11/06/2024 464.60p 464.60p 439.80p 446.40p 333044
10/06/2024 455.00p 468.00p 453.60p 453.60p 270992
07/06/2024 460.00p 465.20p 453.40p 465.20p 238797
06/06/2024 464.00p 468.40p 459.00p 459.60p 227850
05/06/2024 482.80p 490.60p 464.00p 464.00p 206852
04/06/2024 490.00p 494.80p 472.80p 475.40p 300282
03/06/2024 484.00p 496.20p 471.60p 496.20p 508185
31/05/2024 474.00p 484.40p 471.20p 478.80p 592441
30/05/2024 457.00p 487.20p 457.00p 483.80p 953474
29/05/2024 465.00p 478.40p 457.20p 460.40p 299257
28/05/2024 462.00p 487.80p 461.00p 467.60p 999349
24/05/2024 459.20p 467.60p 450.00p 463.20p 236995
23/05/2024 462.00p 476.20p 455.00p 457.00p 843277
22/05/2024 495.00p 497.31p 451.20p 458.20p 1178950
21/05/2024 505.50p 507.00p 486.80p 491.00p 416003
20/05/2024 485.00p 506.00p 482.81p 506.00p 295003
17/05/2024 484.40p 494.80p 473.20p 482.80p 286008

*Close Price adjusted for both dividends and splits