Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
27/08/2019 1,285.00p 1,306.00p 1,270.00p 1,297.00p 311325
23/08/2019 1,292.00p 1,302.00p 1,285.00p 1,285.00p 317249
22/08/2019 1,282.00p 1,294.00p 1,268.00p 1,284.00p 267201
21/08/2019 1,274.00p 1,293.00p 1,268.00p 1,286.00p 371341
20/08/2019 1,272.00p 1,299.00p 1,260.00p 1,271.00p 206813
19/08/2019 1,256.00p 1,275.00p 1,256.00p 1,268.00p 171475
16/08/2019 1,209.00p 1,257.00p 1,209.00p 1,257.00p 234433
15/08/2019 1,238.00p 1,244.00p 1,225.00p 1,240.00p 248346
14/08/2019 1,250.00p 1,270.00p 1,226.00p 1,227.00p 264806
13/08/2019 1,262.00p 1,270.99p 1,245.00p 1,266.00p 234369
12/08/2019 1,283.00p 1,297.00p 1,262.00p 1,262.00p 201175
09/08/2019 1,306.00p 1,307.00p 1,283.00p 1,283.00p 159794
08/08/2019 1,309.00p 1,309.00p 1,292.00p 1,304.00p 229677
07/08/2019 1,294.00p 1,307.00p 1,280.00p 1,294.00p 264796
06/08/2019 1,282.00p 1,301.00p 1,281.00p 1,281.00p 185829
05/08/2019 1,308.00p 1,310.00p 1,285.00p 1,285.00p 181629
02/08/2019 1,336.00p 1,339.00p 1,313.00p 1,313.00p 545108
01/08/2019 1,327.00p 1,351.00p 1,326.00p 1,344.00p 664684
31/07/2019 1,331.00p 1,341.00p 1,322.00p 1,331.00p 664007
30/07/2019 1,368.00p 1,368.00p 1,338.00p 1,339.00p 271973
29/07/2019 1,360.00p 1,366.00p 1,350.00p 1,357.00p 294247
26/07/2019 1,355.00p 1,363.00p 1,349.00p 1,354.00p 196737
25/07/2019 1,363.00p 1,377.00p 1,348.00p 1,358.00p 266885
24/07/2019 1,383.00p 1,390.00p 1,366.00p 1,366.00p 217909
23/07/2019 1,382.00p 1,388.00p 1,376.00p 1,380.00p 222887
22/07/2019 1,375.00p 1,398.00p 1,366.00p 1,380.00p 357271
19/07/2019 1,426.00p 1,442.00p 1,375.00p 1,400.00p 455639
18/07/2019 1,435.00p 1,453.00p 1,428.00p 1,451.00p 246980
17/07/2019 1,445.00p 1,453.00p 1,433.00p 1,437.00p 160538
16/07/2019 1,449.00p 1,456.00p 1,440.00p 1,456.00p 204546
15/07/2019 1,432.00p 1,452.00p 1,418.00p 1,449.00p 238174
12/07/2019 1,437.00p 1,450.00p 1,429.00p 1,430.00p 253678
11/07/2019 1,443.00p 1,447.00p 1,425.00p 1,435.00p 224941
10/07/2019 1,450.00p 1,454.00p 1,433.00p 1,436.00p 139573
09/07/2019 1,458.00p 1,458.00p 1,433.00p 1,444.00p 193936
08/07/2019 1,449.00p 1,468.00p 1,449.00p 1,450.00p 138190
05/07/2019 1,465.00p 1,473.00p 1,455.00p 1,455.00p 119050
04/07/2019 1,464.00p 1,477.00p 1,462.00p 1,469.00p 173186
03/07/2019 1,457.00p 1,469.00p 1,449.00p 1,469.00p 143335
02/07/2019 1,449.00p 1,455.00p 1,432.00p 1,446.00p 162968
01/07/2019 1,428.00p 1,447.00p 1,424.00p 1,442.00p 220682
28/06/2019 1,424.00p 1,431.00p 1,408.00p 1,414.00p 240208
27/06/2019 1,422.00p 1,430.00p 1,414.00p 1,420.00p 163128
26/06/2019 1,404.00p 1,423.00p 1,404.00p 1,415.00p 185366
25/06/2019 1,409.00p 1,419.00p 1,401.00p 1,417.00p 180504
24/06/2019 1,424.00p 1,433.00p 1,415.00p 1,417.00p 235218
21/06/2019 1,408.00p 1,428.00p 1,408.00p 1,417.00p 602664
20/06/2019 1,434.00p 1,434.00p 1,414.00p 1,415.00p 295410
19/06/2019 1,435.00p 1,438.00p 1,425.00p 1,425.00p 194095
18/06/2019 1,422.00p 1,432.00p 1,402.22p 1,426.00p 220608
17/06/2019 1,400.00p 1,418.00p 1,399.00p 1,416.00p 170353
14/06/2019 1,418.00p 1,418.00p 1,387.00p 1,388.00p 188810
13/06/2019 1,413.00p 1,428.00p 1,403.00p 1,410.00p 189104
12/06/2019 1,419.00p 1,421.00p 1,406.00p 1,413.00p 236879
11/06/2019 1,437.00p 1,437.00p 1,417.00p 1,424.00p 159216
10/06/2019 1,426.00p 1,434.80p 1,411.00p 1,426.00p 136070
07/06/2019 1,420.00p 1,427.00p 1,408.00p 1,418.00p 504588
06/06/2019 1,408.00p 1,416.00p 1,403.00p 1,414.00p 255783
05/06/2019 1,420.00p 1,424.00p 1,403.00p 1,403.00p 322432
04/06/2019 1,376.00p 1,412.00p 1,353.00p 1,411.00p 353414
03/06/2019 1,379.00p 1,379.00p 1,348.65p 1,374.00p 254372
31/05/2019 1,395.00p 1,395.00p 1,375.50p 1,376.00p 223146
30/05/2019 1,390.00p 1,407.00p 1,390.00p 1,402.00p 163491
29/05/2019 1,390.00p 1,404.00p 1,386.00p 1,391.00p 242662
28/05/2019 1,408.00p 1,412.00p 1,395.00p 1,406.00p 268963
24/05/2019 1,414.00p 1,416.00p 1,391.21p 1,399.00p 300752
23/05/2019 1,430.00p 1,430.00p 1,386.00p 1,390.00p 308753
22/05/2019 1,529.00p 1,529.00p 1,426.00p 1,432.00p 375982
21/05/2019 1,499.00p 1,505.00p 1,489.00p 1,495.00p 198834
20/05/2019 1,496.00p 1,512.00p 1,485.00p 1,488.00p 162652
17/05/2019 1,520.00p 1,523.00p 1,496.00p 1,505.00p 267202
16/05/2019 1,512.00p 1,521.00p 1,498.00p 1,521.00p 148392
15/05/2019 1,512.00p 1,519.00p 1,497.00p 1,502.00p 158819
14/05/2019 1,507.00p 1,514.00p 1,498.00p 1,510.00p 213312
13/05/2019 1,532.00p 1,532.00p 1,504.00p 1,505.00p 151937
10/05/2019 1,528.00p 1,541.00p 1,515.00p 1,526.00p 200011
09/05/2019 1,517.00p 1,539.00p 1,513.00p 1,519.00p 178984
08/05/2019 1,528.00p 1,544.00p 1,518.00p 1,538.00p 193114
07/05/2019 1,548.00p 1,554.00p 1,534.00p 1,534.00p 168571
03/05/2019 1,569.00p 1,575.99p 1,556.00p 1,559.00p 170560
02/05/2019 1,534.00p 1,572.00p 1,531.00p 1,560.00p 329790
01/05/2019 1,550.00p 1,567.00p 1,534.00p 1,547.00p 75676
30/04/2019 1,576.00p 1,576.00p 1,550.00p 1,552.00p 189732
29/04/2019 1,557.00p 1,575.00p 1,556.00p 1,572.00p 186835
26/04/2019 1,564.00p 1,567.00p 1,543.00p 1,566.00p 259356
25/04/2019 1,583.00p 1,583.00p 1,553.00p 1,553.00p 149603
24/04/2019 1,569.00p 1,595.00p 1,569.00p 1,572.00p 240215
23/04/2019 1,594.00p 1,594.00p 1,558.00p 1,580.00p 289731
18/04/2019 1,589.00p 1,589.00p 1,560.00p 1,587.00p 237837
17/04/2019 1,611.00p 1,614.00p 1,577.00p 1,585.00p 261024
16/04/2019 1,570.00p 1,609.00p 1,563.00p 1,605.00p 273382
15/04/2019 1,562.00p 1,567.00p 1,554.00p 1,561.00p 157298
12/04/2019 1,534.00p 1,578.00p 1,519.00p 1,553.00p 247079
11/04/2019 1,523.00p 1,552.70p 1,516.00p 1,531.00p 141327
10/04/2019 1,519.00p 1,521.00p 1,508.00p 1,517.00p 246489
09/04/2019 1,503.00p 1,526.00p 1,503.00p 1,509.00p 192562
08/04/2019 1,518.00p 1,518.00p 1,503.00p 1,512.00p 127061
05/04/2019 1,515.00p 1,530.00p 1,506.00p 1,510.00p 206237
04/04/2019 1,508.00p 1,535.00p 1,500.41p 1,532.00p 202160
03/04/2019 1,478.00p 1,509.00p 1,478.00p 1,508.00p 281693
02/04/2019 1,474.00p 1,487.99p 1,468.00p 1,483.00p 186886
01/04/2019 1,453.00p 1,469.00p 1,449.99p 1,466.00p 274843
29/03/2019 1,443.00p 1,455.00p 1,427.00p 1,455.00p 292990
28/03/2019 1,430.00p 1,441.21p 1,425.00p 1,433.00p 150051
27/03/2019 1,437.00p 1,444.00p 1,418.00p 1,430.00p 310448
26/03/2019 1,429.00p 1,437.00p 1,410.00p 1,427.00p 541509
25/03/2019 1,411.00p 1,443.03p 1,406.00p 1,420.00p 285872
22/03/2019 1,437.00p 1,452.00p 1,404.00p 1,422.00p 354311
21/03/2019 1,450.00p 1,456.00p 1,417.00p 1,430.00p 219801
20/03/2019 1,504.00p 1,506.00p 1,461.00p 1,465.00p 175231
19/03/2019 1,496.00p 1,513.00p 1,491.00p 1,512.00p 299446
18/03/2019 1,502.00p 1,522.98p 1,487.00p 1,494.00p 522177
15/03/2019 1,503.00p 1,511.00p 1,486.00p 1,501.00p 371596
14/03/2019 1,490.00p 1,522.00p 1,490.00p 1,510.00p 272176
13/03/2019 1,481.00p 1,502.00p 1,481.00p 1,493.00p 330504
12/03/2019 1,469.00p 1,519.00p 1,443.70p 1,486.00p 287902
11/03/2019 1,465.00p 1,476.00p 1,460.00p 1,470.00p 212944
08/03/2019 1,470.00p 1,487.00p 1,444.00p 1,465.00p 245739
07/03/2019 1,524.00p 1,524.00p 1,491.00p 1,500.00p 230981
06/03/2019 1,513.00p 1,527.00p 1,512.00p 1,520.00p 148716
05/03/2019 1,519.00p 1,526.00p 1,517.00p 1,519.00p 149224
04/03/2019 1,530.00p 1,540.00p 1,511.00p 1,518.00p 176573
01/03/2019 1,511.00p 1,534.00p 1,511.00p 1,525.00p 187992
28/02/2019 1,508.00p 1,516.00p 1,488.00p 1,510.00p 190926
27/02/2019 1,500.00p 1,511.00p 1,494.00p 1,506.00p 193704
26/02/2019 1,495.00p 1,520.00p 1,493.00p 1,512.00p 187262
25/02/2019 1,493.00p 1,503.00p 1,482.00p 1,501.00p 119599
22/02/2019 1,501.00p 1,501.00p 1,485.00p 1,495.00p 153725
21/02/2019 1,500.00p 1,500.00p 1,487.00p 1,490.00p 153326
20/02/2019 1,472.00p 1,504.00p 1,472.00p 1,492.00p 251252
19/02/2019 1,490.00p 1,492.00p 1,469.00p 1,482.00p 242030
18/02/2019 1,480.00p 1,507.00p 1,480.00p 1,490.00p 160255
15/02/2019 1,456.00p 1,492.00p 1,446.00p 1,492.00p 303097
14/02/2019 1,444.00p 1,457.00p 1,440.00p 1,455.00p 258314
13/02/2019 1,440.00p 1,453.50p 1,440.00p 1,449.00p 241822
12/02/2019 1,458.00p 1,460.40p 1,440.00p 1,445.00p 280310
11/02/2019 1,440.00p 1,457.00p 1,433.00p 1,457.00p 205190
08/02/2019 1,446.00p 1,453.00p 1,426.00p 1,426.00p 153486
07/02/2019 1,467.00p 1,472.00p 1,449.00p 1,449.00p 182886
06/02/2019 1,439.00p 1,478.00p 1,439.00p 1,478.00p 256615
05/02/2019 1,468.00p 1,468.00p 1,443.00p 1,451.00p 254618
04/02/2019 1,458.00p 1,464.00p 1,421.00p 1,453.00p 177536
01/02/2019 1,447.00p 1,477.00p 1,423.00p 1,464.00p 329736
31/01/2019 1,503.00p 1,520.00p 1,483.00p 1,485.00p 345882
30/01/2019 1,514.00p 1,520.00p 1,502.00p 1,513.00p 341444
29/01/2019 1,495.00p 1,517.00p 1,495.00p 1,509.00p 141222
28/01/2019 1,508.00p 1,517.00p 1,496.00p 1,497.00p 218882
25/01/2019 1,525.00p 1,531.00p 1,512.00p 1,512.00p 174159
24/01/2019 1,530.00p 1,532.00p 1,513.00p 1,525.00p 189177
23/01/2019 1,531.00p 1,541.00p 1,520.00p 1,521.00p 204938
22/01/2019 1,499.00p 1,560.00p 1,475.00p 1,539.00p 311113
21/01/2019 1,571.00p 1,577.00p 1,561.00p 1,562.00p 136756
18/01/2019 1,548.00p 1,571.00p 1,545.00p 1,569.00p 235415
17/01/2019 1,564.00p 1,564.00p 1,537.00p 1,549.00p 246029
16/01/2019 1,549.00p 1,568.00p 1,545.00p 1,566.00p 417390
15/01/2019 1,510.00p 1,547.00p 1,498.00p 1,536.00p 319912
14/01/2019 1,507.00p 1,524.00p 1,494.00p 1,513.00p 187230
11/01/2019 1,505.00p 1,525.00p 1,505.00p 1,521.00p 279824
10/01/2019 1,498.00p 1,510.00p 1,493.00p 1,507.00p 210597
09/01/2019 1,503.00p 1,518.00p 1,490.00p 1,498.00p 245316
08/01/2019 1,497.00p 1,513.00p 1,484.50p 1,501.00p 200567
07/01/2019 1,478.00p 1,494.00p 1,476.00p 1,493.00p 212817
04/01/2019 1,460.00p 1,472.00p 1,447.00p 1,470.00p 146255
03/01/2019 1,452.00p 1,459.00p 1,438.00p 1,446.00p 161875
02/01/2019 1,435.00p 1,459.00p 1,422.00p 1,447.00p 203291
31/12/2018 1,434.00p 1,446.00p 1,431.00p 1,440.00p 59155
28/12/2018 1,422.00p 1,442.00p 1,410.00p 1,432.00p 198761
27/12/2018 1,417.00p 1,441.00p 1,397.00p 1,408.00p 140792
24/12/2018 1,404.00p 1,422.00p 1,404.00p 1,410.00p 46160
21/12/2018 1,416.00p 1,430.00p 1,409.00p 1,424.00p 449906
20/12/2018 1,392.00p 1,437.00p 1,387.00p 1,415.00p 318778
19/12/2018 1,401.00p 1,428.00p 1,394.61p 1,416.00p 264001
18/12/2018 1,416.00p 1,421.65p 1,385.00p 1,406.00p 189416
17/12/2018 1,426.00p 1,426.00p 1,407.00p 1,409.00p 279861
14/12/2018 1,430.00p 1,435.00p 1,415.00p 1,418.00p 219443
13/12/2018 1,450.00p 1,476.00p 1,439.00p 1,441.00p 236259
12/12/2018 1,431.00p 1,457.00p 1,411.00p 1,457.00p 464164
11/12/2018 1,434.00p 1,446.00p 1,411.01p 1,421.00p 323661
10/12/2018 1,429.00p 1,439.00p 1,415.00p 1,426.00p 348714
07/12/2018 1,430.00p 1,460.00p 1,429.00p 1,440.00p 276499
06/12/2018 1,496.00p 1,496.00p 1,422.00p 1,428.00p 418148
05/12/2018 1,490.00p 1,512.00p 1,469.00p 1,495.00p 314945
04/12/2018 1,497.00p 1,519.00p 1,495.00p 1,510.00p 365849
03/12/2018 1,533.00p 1,533.00p 1,498.00p 1,505.00p 220698
30/11/2018 1,503.00p 1,514.00p 1,493.00p 1,504.00p 324217
29/11/2018 1,530.00p 1,541.00p 1,503.00p 1,513.00p 192270
28/11/2018 1,546.00p 1,555.00p 1,523.55p 1,530.00p 211597
27/11/2018 1,523.00p 1,560.00p 1,515.00p 1,544.00p 400158
26/11/2018 1,509.00p 1,539.00p 1,505.00p 1,534.00p 223878
23/11/2018 1,495.00p 1,511.00p 1,485.00p 1,499.00p 171108
22/11/2018 1,507.00p 1,513.00p 1,470.00p 1,497.00p 307143
21/11/2018 1,439.00p 1,501.00p 1,411.00p 1,498.00p 613707
20/11/2018 1,422.00p 1,454.00p 1,415.00p 1,435.00p 472566
19/11/2018 1,421.00p 1,447.00p 1,419.00p 1,435.00p 325883
16/11/2018 1,441.00p 1,459.00p 1,415.00p 1,426.00p 376083
15/11/2018 1,486.00p 1,514.00p 1,431.00p 1,442.00p 698564
14/11/2018 1,509.00p 1,522.00p 1,492.00p 1,504.00p 458349
13/11/2018 1,495.00p 1,512.00p 1,481.00p 1,512.00p 356726
12/11/2018 1,507.00p 1,531.00p 1,456.00p 1,480.00p 303571
09/11/2018 1,483.00p 1,521.00p 1,483.00p 1,512.00p 356561

*Close Price adjusted for both dividends and splits