Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
13/10/2022 884.50p 911.00p 872.00p 903.00p 337423
12/10/2022 935.00p 938.94p 897.00p 918.50p 524555
11/10/2022 964.50p 964.50p 929.50p 940.50p 189231
10/10/2022 939.00p 956.00p 939.00p 947.00p 191827
07/10/2022 952.00p 969.99p 943.00p 947.00p 169199
06/10/2022 940.00p 971.50p 940.00p 960.50p 158120
05/10/2022 971.50p 979.00p 953.50p 960.50p 289363
04/10/2022 947.50p 971.00p 926.50p 971.00p 279529
03/10/2022 922.00p 939.00p 910.50p 934.50p 308135
30/09/2022 885.00p 935.00p 885.00p 927.50p 346023
29/09/2022 930.00p 942.50p 878.50p 894.00p 437150
28/09/2022 929.50p 952.50p 897.00p 946.50p 490296
27/09/2022 1,000.00p 1,010.00p 912.50p 913.00p 779673
26/09/2022 1,049.00p 1,049.00p 1,016.00p 1,023.00p 326186
23/09/2022 1,033.00p 1,040.00p 1,017.00p 1,020.00p 168321
22/09/2022 1,045.00p 1,061.00p 1,033.00p 1,042.00p 127285
21/09/2022 1,040.00p 1,055.00p 1,026.00p 1,049.00p 224729
20/09/2022 1,030.00p 1,050.00p 1,030.00p 1,036.00p 236393
16/09/2022 1,035.00p 1,050.00p 1,025.00p 1,036.00p 1043282
15/09/2022 1,021.00p 1,044.00p 1,021.00p 1,038.00p 212054
14/09/2022 1,032.00p 1,048.55p 1,007.00p 1,027.00p 221718
13/09/2022 1,077.00p 1,077.00p 1,045.00p 1,048.00p 218922
12/09/2022 1,048.00p 1,061.00p 1,040.00p 1,061.00p 281922
09/09/2022 1,023.00p 1,038.00p 1,022.50p 1,032.00p 174794
08/09/2022 1,010.00p 1,015.00p 993.50p 1,012.00p 229473
07/09/2022 991.00p 1,003.00p 991.00p 1,001.00p 144433
06/09/2022 991.00p 1,020.00p 991.00p 1,005.00p 195793
05/09/2022 1,006.00p 1,006.00p 990.50p 1,001.00p 201434
02/09/2022 1,020.00p 1,022.00p 995.30p 1,022.00p 224920
01/09/2022 1,022.00p 1,026.00p 993.00p 993.00p 174523
31/08/2022 1,037.00p 1,037.00p 1,020.00p 1,021.00p 188567
30/08/2022 1,029.00p 1,051.00p 1,028.00p 1,028.00p 177662
26/08/2022 1,029.00p 1,055.00p 1,029.00p 1,029.00p 117496
25/08/2022 1,054.00p 1,059.00p 1,028.00p 1,034.00p 121853
24/08/2022 1,075.00p 1,077.00p 1,049.00p 1,052.00p 101596
23/08/2022 1,060.00p 1,087.00p 1,060.00p 1,070.00p 140621
22/08/2022 1,096.00p 1,105.00p 1,074.00p 1,076.00p 74988
19/08/2022 1,100.00p 1,114.00p 1,100.00p 1,104.00p 114747
18/08/2022 1,100.00p 1,120.00p 1,100.00p 1,113.00p 109465
17/08/2022 1,138.00p 1,138.00p 1,106.00p 1,114.00p 192066
16/08/2022 1,120.00p 1,139.00p 1,120.00p 1,131.00p 91203
15/08/2022 1,137.00p 1,147.69p 1,122.00p 1,134.00p 106039
12/08/2022 1,138.00p 1,149.00p 1,136.00p 1,145.00p 140058
11/08/2022 1,169.00p 1,169.00p 1,138.00p 1,140.00p 126877
10/08/2022 1,130.00p 1,154.00p 1,113.00p 1,148.00p 98601
09/08/2022 1,120.00p 1,127.00p 1,116.00p 1,117.00p 102670
08/08/2022 1,132.00p 1,140.00p 1,113.48p 1,124.00p 108265
05/08/2022 1,140.00p 1,142.00p 1,121.00p 1,134.00p 138545
04/08/2022 1,110.00p 1,131.96p 1,109.00p 1,126.00p 169717
03/08/2022 1,110.00p 1,128.00p 1,103.00p 1,125.00p 239598
02/08/2022 1,098.00p 1,114.00p 1,092.00p 1,114.00p 178814
01/08/2022 1,098.00p 1,123.00p 1,093.00p 1,103.00p 136119
29/07/2022 1,084.00p 1,114.00p 1,083.48p 1,110.00p 181597
28/07/2022 1,060.00p 1,083.00p 1,060.00p 1,083.00p 261762
27/07/2022 1,054.00p 1,078.00p 1,054.00p 1,069.00p 116247
26/07/2022 1,073.00p 1,083.94p 1,065.00p 1,067.00p 91393
25/07/2022 1,062.00p 1,094.00p 1,062.00p 1,080.00p 130590
22/07/2022 1,093.00p 1,093.00p 1,065.00p 1,080.00p 188562
21/07/2022 1,045.00p 1,077.00p 1,041.00p 1,073.00p 155416
20/07/2022 1,046.00p 1,072.00p 1,046.00p 1,057.00p 172554
19/07/2022 1,030.00p 1,076.00p 1,030.00p 1,071.00p 123556
18/07/2022 1,047.00p 1,057.96p 1,045.00p 1,054.00p 144967
15/07/2022 1,033.00p 1,041.00p 1,013.00p 1,034.00p 175516
14/07/2022 1,014.00p 1,026.00p 1,004.00p 1,013.00p 317525
13/07/2022 1,040.00p 1,040.00p 1,016.00p 1,020.00p 200222
12/07/2022 1,028.00p 1,033.00p 1,006.00p 1,033.00p 139460
11/07/2022 1,020.00p 1,028.00p 1,009.00p 1,019.00p 134899
08/07/2022 1,038.00p 1,039.00p 1,017.00p 1,023.00p 137823
07/07/2022 993.50p 1,036.00p 993.50p 1,036.00p 174792
06/07/2022 975.00p 1,005.00p 975.00p 1,004.00p 248155
05/07/2022 1,010.00p 1,026.00p 987.00p 987.00p 213234
04/07/2022 1,030.00p 1,031.00p 1,012.00p 1,021.00p 88012
01/07/2022 1,016.00p 1,036.00p 1,011.64p 1,021.00p 132686
30/06/2022 1,033.00p 1,033.00p 1,009.00p 1,025.00p 244226
29/06/2022 1,049.00p 1,061.00p 1,039.00p 1,047.00p 168771
28/06/2022 1,034.00p 1,064.00p 1,034.00p 1,061.00p 93378
27/06/2022 1,034.00p 1,054.05p 1,031.00p 1,048.00p 233200
24/06/2022 1,025.00p 1,054.00p 1,022.00p 1,052.00p 141136
23/06/2022 1,041.00p 1,045.96p 1,022.00p 1,024.00p 167191
22/06/2022 1,020.00p 1,039.00p 1,013.00p 1,037.00p 263890
21/06/2022 1,060.00p 1,061.00p 1,033.00p 1,038.00p 193381
20/06/2022 1,029.00p 1,049.00p 1,029.00p 1,049.00p 117800
17/06/2022 1,043.00p 1,067.00p 1,032.00p 1,032.00p 688702
16/06/2022 1,054.00p 1,069.00p 1,033.00p 1,037.00p 364037
15/06/2022 1,050.00p 1,075.00p 1,050.00p 1,066.00p 328004
14/06/2022 1,046.00p 1,057.00p 1,034.00p 1,046.00p 386023
13/06/2022 1,020.00p 1,020.00p 1,000.00p 1,013.00p 187174
10/06/2022 1,045.00p 1,056.00p 1,023.00p 1,028.00p 190454
09/06/2022 1,072.00p 1,075.00p 1,058.00p 1,058.00p 124479
08/06/2022 1,047.00p 1,080.00p 1,047.00p 1,068.00p 304609
07/06/2022 1,082.00p 1,085.00p 1,065.00p 1,073.00p 196375
06/06/2022 1,100.00p 1,102.00p 1,084.00p 1,084.00p 178946
01/06/2022 1,093.00p 1,105.00p 1,077.00p 1,078.00p 186343
31/05/2022 1,112.00p 1,119.50p 1,087.00p 1,097.00p 325141
30/05/2022 1,082.00p 1,123.00p 1,082.00p 1,120.00p 179341
27/05/2022 1,136.00p 1,136.00p 1,099.00p 1,102.00p 172321
26/05/2022 1,098.00p 1,111.00p 1,084.00p 1,110.00p 142292
25/05/2022 1,091.00p 1,092.00p 1,065.00p 1,083.00p 141762
24/05/2022 1,089.00p 1,106.00p 1,070.00p 1,084.00p 250097
23/05/2022 1,079.00p 1,111.00p 1,079.00p 1,111.00p 282731
20/05/2022 1,060.00p 1,096.00p 1,060.00p 1,079.00p 669322
19/05/2022 1,080.00p 1,082.00p 1,046.00p 1,071.00p 535384
18/05/2022 1,096.00p 1,107.00p 1,085.00p 1,091.00p 213555
17/05/2022 1,089.00p 1,102.00p 1,083.00p 1,096.00p 313548
16/05/2022 1,066.00p 1,080.94p 1,065.00p 1,079.00p 236337
13/05/2022 1,054.00p 1,076.00p 1,054.00p 1,075.00p 167329
12/05/2022 1,032.00p 1,056.70p 1,025.00p 1,050.00p 258968
11/05/2022 997.50p 1,053.00p 997.00p 1,053.00p 569702
10/05/2022 1,000.00p 1,023.00p 1,000.00p 1,007.00p 438594
09/05/2022 1,040.00p 1,040.00p 1,010.00p 1,010.00p 787020
06/05/2022 1,051.00p 1,051.00p 1,022.00p 1,025.00p 584186
05/05/2022 1,074.00p 1,098.00p 1,055.00p 1,057.00p 505088
04/05/2022 1,106.00p 1,114.09p 1,073.00p 1,074.00p 862053
03/05/2022 1,104.00p 1,125.00p 1,098.39p 1,115.00p 318705
29/04/2022 1,112.00p 1,120.93p 1,104.00p 1,110.00p 422205
28/04/2022 1,090.00p 1,115.00p 1,090.00p 1,104.00p 928840
27/04/2022 1,126.00p 1,126.00p 1,090.02p 1,097.00p 272851
26/04/2022 1,146.00p 1,154.61p 1,106.00p 1,106.00p 221365
25/04/2022 1,155.00p 1,159.04p 1,131.00p 1,141.00p 234709
22/04/2022 1,156.00p 1,182.00p 1,156.00p 1,170.00p 217634
21/04/2022 1,183.00p 1,196.00p 1,169.00p 1,188.00p 264550
20/04/2022 1,146.00p 1,180.00p 1,146.00p 1,180.00p 707859
19/04/2022 1,171.00p 1,193.94p 1,164.00p 1,171.00p 208968
15/04/2022 1,170.00p 1,191.00p 1,170.00p 1,191.00p 328848
14/04/2022 1,170.00p 1,191.00p 1,170.00p 1,191.00p 328848
13/04/2022 1,188.00p 1,194.00p 1,178.00p 1,193.00p 200766
12/04/2022 1,200.00p 1,200.00p 1,172.00p 1,182.00p 338611
11/04/2022 1,187.00p 1,200.93p 1,176.00p 1,192.00p 147733
08/04/2022 1,185.00p 1,192.00p 1,177.63p 1,186.00p 133318
07/04/2022 1,156.00p 1,184.00p 1,138.00p 1,167.00p 303714
06/04/2022 1,211.00p 1,225.00p 1,150.00p 1,153.00p 321099
05/04/2022 1,209.00p 1,225.27p 1,197.09p 1,214.00p 282347
04/04/2022 1,213.00p 1,216.00p 1,192.00p 1,210.00p 165445
01/04/2022 1,228.00p 1,259.00p 1,204.00p 1,209.00p 263712
31/03/2022 1,197.00p 1,207.53p 1,182.00p 1,191.00p 414422
30/03/2022 1,202.00p 1,205.00p 1,167.00p 1,190.00p 223553
29/03/2022 1,156.00p 1,205.00p 1,156.00p 1,203.00p 509139
28/03/2022 1,208.00p 1,208.00p 1,167.00p 1,167.00p 295214
25/03/2022 1,168.00p 1,202.00p 1,168.00p 1,190.00p 292026
24/03/2022 1,183.00p 1,202.00p 1,178.12p 1,188.00p 398762
23/03/2022 1,195.00p 1,224.00p 1,183.00p 1,201.00p 431169
22/03/2022 1,185.00p 1,227.00p 1,184.00p 1,217.00p 491331
21/03/2022 1,165.00p 1,191.84p 1,165.00p 1,185.00p 240859
18/03/2022 1,155.00p 1,194.00p 1,155.00p 1,184.00p 1108139
17/03/2022 1,173.00p 1,186.00p 1,156.00p 1,186.00p 247061
16/03/2022 1,092.00p 1,166.95p 1,092.00p 1,164.00p 590125
15/03/2022 1,183.00p 1,203.16p 1,071.00p 1,077.00p 596940
14/03/2022 1,170.00p 1,217.00p 1,156.00p 1,208.00p 303621
11/03/2022 1,151.00p 1,186.00p 1,147.00p 1,159.00p 344448
10/03/2022 1,169.00p 1,169.00p 1,133.00p 1,142.00p 306475
09/03/2022 1,107.00p 1,159.00p 1,098.00p 1,140.00p 327996
08/03/2022 1,075.00p 1,101.00p 1,065.00p 1,074.00p 452767
07/03/2022 1,054.00p 1,102.00p 999.00p 1,072.00p 453935
04/03/2022 1,110.00p 1,116.00p 1,068.00p 1,073.00p 246616
03/03/2022 1,183.00p 1,183.00p 1,110.00p 1,116.00p 223506
02/03/2022 1,136.00p 1,167.00p 1,106.00p 1,153.00p 306277
01/03/2022 1,154.00p 1,176.00p 1,108.00p 1,108.00p 498449
28/02/2022 1,183.00p 1,183.00p 1,129.00p 1,171.00p 446198
25/02/2022 1,167.00p 1,183.00p 1,134.32p 1,183.00p 417925
24/02/2022 1,164.00p 1,180.00p 1,131.00p 1,139.00p 371364
23/02/2022 1,215.00p 1,228.00p 1,201.00p 1,204.00p 147159
22/02/2022 1,206.00p 1,222.00p 1,199.00p 1,213.00p 234433
21/02/2022 1,249.00p 1,249.00p 1,223.00p 1,231.00p 220330
18/02/2022 1,247.00p 1,247.00p 1,210.00p 1,229.00p 293657
17/02/2022 1,272.00p 1,272.00p 1,213.07p 1,216.00p 191773
16/02/2022 1,214.00p 1,252.00p 1,214.00p 1,239.00p 301860
15/02/2022 1,221.00p 1,252.00p 1,221.00p 1,248.00p 142371
14/02/2022 1,263.00p 1,263.00p 1,228.00p 1,243.00p 843472
11/02/2022 1,280.00p 1,283.00p 1,258.09p 1,275.00p 768688
10/02/2022 1,313.00p 1,326.00p 1,285.00p 1,290.00p 420627
09/02/2022 1,339.00p 1,339.00p 1,316.00p 1,322.00p 708740
08/02/2022 1,298.00p 1,325.00p 1,298.00p 1,316.00p 142944
07/02/2022 1,282.00p 1,299.00p 1,271.00p 1,298.00p 210728
04/02/2022 1,295.00p 1,306.00p 1,272.00p 1,274.00p 175716
03/02/2022 1,285.00p 1,320.00p 1,284.00p 1,288.00p 350547
02/02/2022 1,318.00p 1,320.00p 1,297.00p 1,314.00p 290699
01/02/2022 1,304.00p 1,314.00p 1,279.00p 1,294.00p 391883
31/01/2022 1,246.00p 1,286.00p 1,246.00p 1,283.00p 189371
28/01/2022 1,285.00p 1,285.00p 1,253.00p 1,264.00p 323044
27/01/2022 1,270.00p 1,293.00p 1,268.00p 1,271.00p 208049
26/01/2022 1,275.00p 1,300.00p 1,269.00p 1,281.00p 190756
25/01/2022 1,239.00p 1,265.00p 1,234.00p 1,265.00p 457885
24/01/2022 1,244.00p 1,262.00p 1,234.00p 1,239.00p 635948
21/01/2022 1,317.00p 1,347.22p 1,264.00p 1,266.00p 467162
20/01/2022 1,372.00p 1,377.00p 1,342.00p 1,348.00p 179968
19/01/2022 1,375.00p 1,389.00p 1,359.00p 1,364.00p 141563
18/01/2022 1,415.00p 1,415.00p 1,347.00p 1,381.00p 212254
17/01/2022 1,347.00p 1,404.00p 1,347.00p 1,390.00p 173138
14/01/2022 1,387.00p 1,409.00p 1,369.00p 1,385.00p 301537
13/01/2022 1,403.00p 1,415.00p 1,398.00p 1,408.00p 216162
12/01/2022 1,427.00p 1,448.00p 1,396.00p 1,400.00p 143057
10/01/2022 1,474.00p 1,474.00p 1,439.00p 1,446.00p 123495
07/01/2022 1,402.00p 1,445.00p 1,402.00p 1,445.00p 116927
06/01/2022 1,417.00p 1,451.00p 1,413.00p 1,436.00p 191535
05/01/2022 1,488.00p 1,488.00p 1,432.00p 1,437.00p 222803
04/01/2022 1,418.00p 1,463.00p 1,418.00p 1,452.00p 214712
03/01/2022 1,444.00p 1,444.00p 1,398.00p 1,404.00p 40080
31/12/2021 1,444.00p 1,444.00p 1,398.00p 1,404.00p 40080
30/12/2021 1,447.00p 1,447.00p 1,408.00p 1,409.00p 55418
29/12/2021 1,408.00p 1,432.00p 1,408.00p 1,413.00p 99039

*Close Price adjusted for both dividends and splits