CBRE Group, Inc. (LON:0HQP)
London · Delayed Price · Currency is GBP · Price in USD 156.74
+1.58 (1.02%)
At close: Oct 3, 2025
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 156.34 | 157.29 | 156.02 | 156.74 | 156.74 | 1.02% | 216 |
| Oct 2, 2025 | 154.71 | 157.15 | 154.19 | 155.17 | 155.17 | -0.74% | 58 |
| Oct 1, 2025 | 158.46 | 158.46 | 155.86 | 156.32 | 156.32 | 0.32% | 25 |
| Sep 30, 2025 | 159.14 | 159.36 | 155.69 | 155.82 | 155.82 | -1.10% | 69 |
| Sep 29, 2025 | 158.94 | 159.45 | 157.55 | 157.55 | 157.55 | 0.13% | 48 |
| Sep 26, 2025 | 157.35 | 157.49 | 156.09 | 157.34 | 157.34 | 0.39% | 4 |
| Sep 25, 2025 | 155.84 | 157.00 | 155.74 | 156.73 | 156.73 | -0.44% | 641 |
| Sep 24, 2025 | 161.47 | 162.70 | 157.31 | 157.42 | 157.42 | -3.87% | 537 |
| Sep 23, 2025 | 163.62 | 164.46 | 162.66 | 163.75 | 163.75 | 0.40% | 23 |
| Sep 22, 2025 | 163.43 | 164.58 | 162.46 | 163.11 | 163.11 | -0.97% | 29 |
| Sep 19, 2025 | 165.07 | 166.26 | 164.45 | 164.71 | 164.71 | -0.83% | 236 |
| Sep 18, 2025 | 165.06 | 166.09 | 164.84 | 166.09 | 166.09 | 0.60% | 26 |
| Sep 17, 2025 | 164.53 | 165.71 | 164.53 | 165.10 | 165.10 | 1.43% | 84 |
| Sep 16, 2025 | 165.86 | 166.04 | 162.57 | 162.78 | 162.78 | -1.50% | 164 |
| Sep 15, 2025 | 164.01 | 165.80 | 163.38 | 165.26 | 165.26 | 0.82% | 78 |
| Sep 12, 2025 | 164.95 | 165.75 | 163.84 | 163.91 | 163.91 | -1.98% | 1,669 |
| Sep 11, 2025 | 163.35 | 167.22 | 163.35 | 167.22 | 167.22 | 2.49% | 45 |
| Sep 10, 2025 | 162.33 | 163.24 | 162.33 | 163.16 | 163.16 | 0.60% | 20 |
| Sep 9, 2025 | 163.62 | 163.62 | 162.00 | 162.19 | 162.19 | -0.42% | 18 |
| Sep 8, 2025 | 162.20 | 163.65 | 161.85 | 162.87 | 162.87 | -0.43% | 5,060 |
| Sep 5, 2025 | 164.00 | 164.54 | 162.83 | 163.58 | 163.58 | 1.69% | 377 |
| Sep 4, 2025 | 160.59 | 160.87 | 159.71 | 160.87 | 160.87 | 1.51% | 305 |
| Sep 3, 2025 | 159.92 | 159.92 | 156.84 | 158.48 | 158.48 | -0.87% | 536 |
| Sep 2, 2025 | 158.74 | 160.01 | 158.39 | 159.87 | 159.87 | -1.46% | 630 |
| Aug 29, 2025 | 162.96 | 162.96 | 161.65 | 162.24 | 162.24 | 0.08% | 13 |
| Aug 28, 2025 | 165.00 | 165.00 | 161.55 | 162.11 | 162.11 | -0.92% | 172 |
| Aug 27, 2025 | 163.51 | 163.82 | 162.34 | 163.62 | 163.62 | -0.05% | 161 |
| Aug 26, 2025 | 164.43 | 164.84 | 163.46 | 163.70 | 163.70 | -0.55% | 205 |
| Aug 25, 2025 | 165.00 | 165.00 | 163.59 | 164.61 | 164.61 | 0.51% | 64 |
| Aug 22, 2025 | 161.87 | 163.78 | 159.47 | 163.78 | 163.78 | 2.74% | 494 |
| Aug 21, 2025 | 159.41 | 160.15 | 158.95 | 159.41 | 159.41 | -0.92% | 68 |
| Aug 20, 2025 | 159.98 | 161.05 | 158.79 | 160.89 | 160.89 | 1.29% | 304 |
| Aug 19, 2025 | 158.32 | 159.44 | 158.32 | 158.85 | 158.85 | 1.17% | 201 |
| Aug 18, 2025 | 159.04 | 161.22 | 157.01 | 157.01 | 157.01 | -2.00% | 168 |
| Aug 15, 2025 | 158.74 | 160.21 | 157.91 | 160.21 | 160.21 | 1.39% | 514 |
| Aug 14, 2025 | 157.23 | 158.62 | 157.23 | 158.01 | 158.01 | -0.28% | 6 |
| Aug 13, 2025 | 158.25 | 158.45 | 157.94 | 158.45 | 158.45 | 2.51% | 47 |
| Aug 12, 2025 | 154.42 | 155.21 | 154.42 | 154.57 | 154.57 | 0.01% | 148 |
| Aug 11, 2025 | 154.90 | 155.74 | 154.56 | 154.56 | 154.56 | -0.61% | 161 |
| Aug 8, 2025 | 155.55 | 155.78 | 155.02 | 155.51 | 155.51 | 0.82% | 210 |
| Aug 7, 2025 | 157.01 | 157.01 | 154.24 | 154.24 | 154.24 | -1.61% | 234 |
| Aug 6, 2025 | 156.16 | 157.65 | 155.14 | 156.76 | 156.76 | 0.28% | 107 |
| Aug 5, 2025 | 155.86 | 157.21 | 155.23 | 156.32 | 156.32 | 0.25% | 1,080 |
| Aug 4, 2025 | 154.79 | 156.39 | 154.79 | 155.94 | 155.94 | 1.79% | 143 |
| Aug 1, 2025 | 157.34 | 157.34 | 152.32 | 153.20 | 153.20 | -2.58% | 444 |
| Jul 31, 2025 | 156.83 | 157.72 | 156.45 | 157.26 | 157.26 | -1.17% | 7 |
| Jul 30, 2025 | 158.20 | 159.39 | 155.04 | 159.12 | 159.12 | -0.10% | 250 |
| Jul 29, 2025 | 152.00 | 160.81 | 152.00 | 159.28 | 159.28 | 8.50% | 720 |
| Jul 28, 2025 | 147.57 | 148.13 | 146.65 | 146.81 | 146.81 | 0.36% | 149 |
| Jul 25, 2025 | 145.84 | 146.28 | 144.90 | 146.28 | 146.28 | 0.38% | 9 |