CBRE Group, Inc. (LON:0HQP)
London · Delayed Price · Currency is GBP · Price in USD 162.33
-1.14 (-0.70%)
At close: Nov 28, 2025
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 162.89 | 164.25 | 160.85 | 162.33 | 162.33 | -0.70% | 30 |
| Nov 26, 2025 | 162.87 | 163.79 | 162.12 | 163.47 | 163.47 | 0.91% | 158 |
| Nov 25, 2025 | 157.86 | 162.35 | 156.79 | 162.00 | 162.00 | 2.39% | 698 |
| Nov 24, 2025 | 156.47 | 158.21 | 155.48 | 158.21 | 158.21 | 2.27% | 319 |
| Nov 21, 2025 | 152.67 | 154.82 | 150.68 | 154.70 | 154.70 | 1.11% | 262 |
| Nov 20, 2025 | 152.88 | 156.49 | 152.88 | 153.00 | 153.00 | -0.06% | 864 |
| Nov 19, 2025 | 151.53 | 153.10 | 150.89 | 153.10 | 153.10 | 2.46% | 31 |
| Nov 18, 2025 | 149.35 | 151.20 | 149.35 | 149.42 | 149.42 | -1.04% | 266 |
| Nov 17, 2025 | 153.57 | 154.00 | 150.99 | 150.99 | 150.99 | -1.53% | 317 |
| Nov 14, 2025 | 152.90 | 154.23 | 152.13 | 153.34 | 153.34 | -0.69% | 76 |
| Nov 13, 2025 | 153.85 | 155.81 | 153.85 | 154.40 | 154.40 | -1.28% | 7 |
| Nov 12, 2025 | 155.78 | 156.98 | 154.84 | 156.40 | 156.40 | 0.65% | 88 |
| Nov 11, 2025 | 152.56 | 155.49 | 151.96 | 155.39 | 155.39 | 1.71% | 13 |
| Nov 10, 2025 | 151.27 | 153.61 | 149.98 | 152.77 | 152.77 | 0.58% | 124 |
| Nov 7, 2025 | 151.50 | 151.89 | 151.36 | 151.89 | 151.89 | 0.70% | 114 |
| Nov 6, 2025 | 151.36 | 151.87 | 150.02 | 150.84 | 150.84 | 0.47% | 52 |
| Nov 5, 2025 | 150.08 | 150.27 | 147.09 | 150.14 | 150.14 | -0.85% | 163 |
| Nov 4, 2025 | 145.80 | 152.20 | 145.80 | 151.43 | 151.43 | 0.61% | 209 |
| Nov 3, 2025 | 150.91 | 152.62 | 148.59 | 150.51 | 150.51 | -0.41% | 168 |
| Oct 31, 2025 | 152.18 | 152.65 | 150.77 | 151.12 | 151.12 | -1.52% | 637 |
| Oct 30, 2025 | 150.84 | 155.41 | 150.84 | 153.46 | 153.46 | -0.30% | 4 |
| Oct 29, 2025 | 156.82 | 159.71 | 153.93 | 153.93 | 153.93 | -4.17% | 97 |
| Oct 28, 2025 | 161.25 | 161.81 | 159.83 | 160.63 | 160.63 | -0.54% | 146 |
| Oct 27, 2025 | 163.45 | 164.29 | 161.47 | 161.50 | 161.50 | -0.67% | 81 |
| Oct 24, 2025 | 167.65 | 167.65 | 161.96 | 162.59 | 162.59 | -1.19% | 97 |
| Oct 23, 2025 | 164.50 | 170.08 | 161.82 | 164.54 | 164.54 | 1.22% | 720 |
| Oct 22, 2025 | 161.45 | 162.56 | 161.25 | 162.56 | 162.56 | 0.72% | 114 |
| Oct 21, 2025 | 159.70 | 162.10 | 159.11 | 161.40 | 161.40 | 1.18% | 107 |
| Oct 20, 2025 | 158.02 | 159.51 | 157.38 | 159.51 | 159.51 | 2.69% | 18 |
| Oct 17, 2025 | 154.83 | 155.89 | 154.56 | 155.33 | 155.33 | -0.62% | 94 |
| Oct 16, 2025 | 157.46 | 158.17 | 155.83 | 156.30 | 156.30 | -0.34% | 310 |
| Oct 15, 2025 | 156.16 | 157.06 | 155.52 | 156.84 | 156.84 | 2.42% | 36 |
| Oct 14, 2025 | 152.38 | 153.27 | 151.45 | 153.14 | 153.14 | -0.32% | 967 |
| Oct 13, 2025 | 151.94 | 153.66 | 151.30 | 153.62 | 153.62 | 1.88% | 110 |
| Oct 10, 2025 | 152.90 | 153.42 | 150.44 | 150.79 | 150.79 | -1.33% | 23 |
| Oct 9, 2025 | 152.57 | 153.02 | 150.64 | 152.82 | 152.82 | 0.10% | 84 |
| Oct 8, 2025 | 150.28 | 152.66 | 150.28 | 152.66 | 152.66 | -0.54% | 21 |
| Oct 7, 2025 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | -0.88% | 68 |
| Oct 6, 2025 | 156.14 | 157.02 | 152.99 | 154.85 | 154.85 | -1.21% | 253 |
| 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 | 163.10 | -0.97% | 29 |
| Sep 19, 2025 | 165.07 | 166.26 | 164.45 | 164.71 | 164.71 | -0.83% | 236 |