CBRE Group, Inc. (LON:0HQP)
London · Delayed Price · Currency is GBP · Price in USD 163.62
-0.08 (-0.05%)
At close: Aug 27, 2025
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 143.34 | 145.72 | 143.10 | 145.72 | 145.72 | 1.04% | 102 |
| Jul 23, 2025 | 143.86 | 144.50 | 143.45 | 144.22 | 144.22 | 2.39% | 93 |
| Jul 22, 2025 | 142.19 | 142.79 | 140.85 | 140.85 | 140.85 | 0.68% | 105 |
| Jul 21, 2025 | 137.86 | 140.99 | 137.86 | 139.90 | 139.90 | 0.18% | 41 |
| Jul 18, 2025 | 141.46 | 141.46 | 138.90 | 139.65 | 139.65 | 1.29% | 1,720 |
| Jul 17, 2025 | 138.83 | 139.56 | 137.87 | 137.87 | 137.87 | 1.03% | 2 |
| Jul 16, 2025 | 137.22 | 138.35 | 136.47 | 136.47 | 136.47 | -1.24% | 110 |
| Jul 15, 2025 | 141.84 | 141.84 | 138.18 | 138.18 | 138.18 | -2.21% | 116 |
| Jul 14, 2025 | 140.75 | 141.49 | 139.31 | 141.31 | 141.31 | 0.88% | 95 |
| Jul 11, 2025 | 140.13 | 140.13 | 139.22 | 140.08 | 140.08 | -1.36% | 81 |
| Jul 10, 2025 | 138.28 | 142.31 | 138.27 | 142.01 | 142.01 | 1.80% | 22 |
| Jul 9, 2025 | 139.86 | 140.52 | 139.50 | 139.50 | 139.50 | -2.11% | 1,121 |
| Jul 8, 2025 | 143.42 | 143.42 | 141.50 | 142.50 | 142.50 | -0.20% | 88 |
| Jul 7, 2025 | 142.33 | 143.37 | 141.93 | 142.78 | 142.78 | -0.09% | 885 |
| Jul 3, 2025 | 143.00 | 143.38 | 141.64 | 142.91 | 142.91 | 0.85% | 39 |
| Jul 2, 2025 | 142.00 | 142.21 | 140.74 | 141.71 | 141.71 | 0.10% | 2,325 |
| Jul 1, 2025 | 138.98 | 141.57 | 138.98 | 141.57 | 141.57 | 1.73% | 85 |
| Jun 30, 2025 | 139.90 | 139.90 | 138.31 | 139.16 | 139.16 | -0.94% | 40 |
| Jun 27, 2025 | 138.50 | 140.48 | 138.09 | 140.48 | 140.48 | 2.68% | 135 |
| Jun 26, 2025 | 135.03 | 136.83 | 134.71 | 136.81 | 136.81 | 0.06% | 17 |
| Jun 25, 2025 | 136.58 | 137.88 | 135.97 | 136.73 | 136.73 | -2.34% | 4,131 |
| Jun 24, 2025 | 139.49 | 140.00 | 138.44 | 140.00 | 140.00 | 1.90% | 200 |
| Jun 23, 2025 | 132.89 | 137.39 | 132.89 | 137.39 | 137.39 | 2.59% | 116 |
| Jun 20, 2025 | 135.00 | 135.00 | 133.58 | 133.92 | 133.92 | 0.06% | 6 |
| Jun 18, 2025 | 132.40 | 134.39 | 132.40 | 133.84 | 133.84 | 0.89% | 17 |