Close Brothers Group plc (LON:CBG)
London · Delayed Price · Currency is GBP · Price in GBX 518.50
+10.50 (2.07%)
At close: Feb 6, 2026
Close Brothers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 518.50 | 518.50 | 501.00 | 506.84 | - | -0.23% | 3,192 |
| Feb 5, 2026 | 524.00 | 524.00 | 501.00 | 508.00 | 508.00 | -1.17% | 745,031 |
| Feb 4, 2026 | 506.50 | 519.50 | 503.00 | 514.00 | 514.00 | 1.78% | 452,000 |
| Feb 3, 2026 | 513.50 | 514.00 | 505.00 | 505.00 | 505.00 | - | 212,699 |
| Feb 2, 2026 | 508.00 | 508.00 | 496.40 | 505.00 | 505.00 | - | 404,190 |
| Jan 30, 2026 | 514.00 | 516.00 | 505.00 | 505.00 | 505.00 | -1.75% | 258,301 |
| Jan 29, 2026 | 520.00 | 529.00 | 512.00 | 514.00 | 514.00 | -1.72% | 458,127 |
| Jan 28, 2026 | 513.00 | 523.50 | 513.00 | 523.00 | 523.00 | 0.29% | 380,151 |
| Jan 27, 2026 | 520.00 | 523.00 | 513.00 | 521.50 | 521.50 | 0.58% | 629,722 |
| Jan 26, 2026 | 505.50 | 522.00 | 505.50 | 518.50 | 518.50 | 0.10% | 96,911 |
| Jan 23, 2026 | 540.00 | 540.00 | 506.50 | 518.00 | 518.00 | -2.91% | 359,807 |
| Jan 22, 2026 | 521.00 | 533.50 | 512.50 | 533.50 | 533.50 | 3.19% | 365,648 |
| Jan 21, 2026 | 528.00 | 528.00 | 500.00 | 517.00 | 517.00 | -1.43% | 507,236 |
| Jan 20, 2026 | 528.00 | 528.00 | 510.00 | 524.50 | 524.50 | -0.10% | 456,806 |
| Jan 19, 2026 | 534.00 | 535.50 | 520.00 | 525.00 | 525.00 | -1.87% | 328,364 |
| Jan 16, 2026 | 523.50 | 556.15 | 522.50 | 535.00 | 535.00 | 5.00% | 1,298,386 |
| Jan 15, 2026 | 511.50 | 514.50 | 502.50 | 509.50 | 509.50 | 1.19% | 385,036 |
| Jan 14, 2026 | 486.80 | 503.50 | 469.00 | 503.50 | 503.50 | 3.60% | 294,629 |
| Jan 13, 2026 | 504.00 | 506.50 | 485.00 | 486.00 | 486.00 | -3.09% | 463,100 |
| Jan 12, 2026 | 515.00 | 520.50 | 501.50 | 501.50 | 501.50 | -3.19% | 354,751 |
| Jan 9, 2026 | 515.00 | 518.00 | 504.00 | 518.00 | 518.00 | 2.68% | 327,112 |
| Jan 8, 2026 | 515.00 | 520.50 | 503.00 | 504.50 | 504.50 | -2.70% | 348,674 |
| Jan 7, 2026 | 534.50 | 539.00 | 516.00 | 518.50 | 518.50 | -2.90% | 274,410 |
| Jan 6, 2026 | 527.00 | 534.00 | 518.50 | 534.00 | 534.00 | 1.71% | 437,765 |
| Jan 5, 2026 | 532.00 | 532.00 | 515.50 | 525.00 | 525.00 | -0.19% | 333,352 |
| Jan 2, 2026 | 532.00 | 532.00 | 517.50 | 526.00 | 526.00 | 0.67% | 349,792 |
| Dec 31, 2025 | 527.50 | 529.50 | 521.50 | 522.50 | 522.50 | -0.76% | 139,834 |
| Dec 30, 2025 | 532.50 | 533.00 | 510.50 | 526.50 | 526.50 | 1.25% | 302,554 |
| Dec 29, 2025 | 519.00 | 529.50 | 516.00 | 520.00 | 520.00 | 0.10% | 370,690 |
| Dec 24, 2025 | 517.50 | 525.00 | 513.45 | 519.50 | 519.50 | 0.78% | 256,963 |
| Dec 23, 2025 | 493.40 | 517.50 | 492.20 | 515.50 | 515.50 | 4.27% | 455,168 |
| Dec 22, 2025 | 481.00 | 499.00 | 480.20 | 494.40 | 494.40 | 2.83% | 285,098 |
| Dec 19, 2025 | 488.00 | 488.00 | 474.80 | 480.80 | 480.80 | - | 435,259 |
| Dec 18, 2025 | 459.00 | 480.80 | 459.00 | 480.80 | 480.80 | 2.21% | 287,182 |
| Dec 17, 2025 | 467.00 | 477.80 | 467.00 | 470.40 | 470.40 | 0.77% | 268,373 |
| Dec 16, 2025 | 478.00 | 478.00 | 463.84 | 466.80 | 466.80 | -0.51% | 130,046 |
| Dec 15, 2025 | 462.00 | 478.00 | 462.00 | 469.20 | 469.20 | 0.51% | 289,327 |
| Dec 12, 2025 | 463.00 | 473.80 | 462.60 | 466.80 | 466.80 | 1.08% | 251,988 |
| Dec 11, 2025 | 456.80 | 467.60 | 454.74 | 461.80 | 461.80 | -0.56% | 188,767 |
| Dec 10, 2025 | 479.00 | 479.00 | 454.54 | 464.40 | 464.40 | -0.68% | 416,089 |
| Dec 9, 2025 | 465.60 | 481.40 | 454.20 | 467.60 | 467.60 | 1.65% | 597,680 |
| Dec 8, 2025 | 462.00 | 465.00 | 451.00 | 460.00 | 460.00 | -0.09% | 244,356 |
| Dec 5, 2025 | 439.20 | 461.00 | 439.20 | 460.40 | 460.40 | 2.54% | 271,254 |
| Dec 4, 2025 | 442.40 | 455.60 | 434.20 | 449.00 | 449.00 | 1.54% | 243,128 |
| Dec 3, 2025 | 442.80 | 446.00 | 434.40 | 442.20 | 442.20 | -0.63% | 234,413 |
| Dec 2, 2025 | 455.40 | 455.40 | 440.60 | 445.00 | 445.00 | 0.09% | 135,462 |
| Dec 1, 2025 | 445.00 | 448.20 | 434.60 | 444.60 | 444.60 | -1.33% | 390,428 |
| Nov 28, 2025 | 455.40 | 461.20 | 450.60 | 450.60 | 450.60 | -1.10% | 387,922 |
| Nov 27, 2025 | 428.60 | 455.60 | 426.00 | 455.60 | 455.60 | 7.05% | 482,926 |
| Nov 26, 2025 | 419.60 | 428.13 | 410.60 | 425.60 | 425.60 | 2.90% | 408,631 |