Close Brothers Group plc (LON:CBG)
London · Delayed Price · Currency is GBP · Price in GBX 418.40
-2.80 (-0.66%)
Apr 10, 2026, 3:25 PM GMT
Close Brothers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 436.40 | 440.00 | 408.80 | 421.20 | 421.20 | -4.45% | 734,093 |
| Apr 8, 2026 | 444.20 | 479.80 | 439.40 | 440.80 | 440.80 | 13.14% | 1,369,363 |
| Apr 7, 2026 | 412.00 | 417.20 | 383.80 | 389.60 | 389.60 | -5.11% | 771,762 |
| Apr 2, 2026 | 406.20 | 415.80 | 402.20 | 410.60 | 410.60 | -1.35% | 1,908,226 |
| Apr 1, 2026 | 407.00 | 417.17 | 398.20 | 416.20 | 416.20 | 3.89% | 2,267,505 |
| Mar 31, 2026 | 381.20 | 400.60 | 379.80 | 400.60 | 400.60 | 4.98% | 1,124,418 |
| Mar 30, 2026 | 370.00 | 381.60 | 356.80 | 381.60 | 381.60 | 2.20% | 707,600 |
| Mar 27, 2026 | 396.00 | 397.80 | 370.40 | 373.40 | 373.40 | -5.42% | 914,038 |
| Mar 26, 2026 | 389.20 | 400.60 | 382.40 | 394.80 | 394.80 | 2.65% | 424,011 |
| Mar 25, 2026 | 364.40 | 384.60 | 361.60 | 384.60 | 384.60 | 6.66% | 507,272 |
| Mar 24, 2026 | 354.40 | 360.60 | 348.00 | 360.60 | 360.60 | 1.75% | 335,381 |
| Mar 23, 2026 | 340.60 | 363.14 | 333.40 | 354.40 | 354.40 | 2.72% | 781,921 |
| Mar 20, 2026 | 356.00 | 359.52 | 345.00 | 345.00 | 345.00 | -0.29% | 1,741,595 |
| Mar 19, 2026 | 345.00 | 356.40 | 338.00 | 346.00 | 346.00 | -1.42% | 930,745 |
| Mar 18, 2026 | 345.80 | 358.80 | 342.40 | 351.00 | 351.00 | 1.74% | 458,401 |
| Mar 17, 2026 | 355.00 | 372.60 | 318.40 | 345.00 | 345.00 | -3.52% | 2,927,821 |
| Mar 16, 2026 | 414.20 | 420.80 | 335.44 | 357.60 | 357.60 | -13.91% | 2,075,006 |
| Mar 13, 2026 | 417.00 | 424.30 | 406.60 | 415.40 | 415.40 | -0.38% | 418,992 |
| Mar 12, 2026 | 424.80 | 429.20 | 412.80 | 417.00 | 417.00 | -2.80% | 372,121 |
| Mar 11, 2026 | 435.60 | 446.40 | 424.00 | 429.00 | 429.00 | -3.90% | 159,303 |
| Mar 10, 2026 | 422.00 | 450.80 | 422.00 | 446.40 | 446.40 | 4.84% | 332,221 |
| Mar 9, 2026 | 431.00 | 431.20 | 412.20 | 425.80 | 425.80 | -1.44% | 464,224 |
| Mar 6, 2026 | 452.20 | 452.20 | 430.60 | 432.00 | 432.00 | -2.79% | 394,102 |
| Mar 5, 2026 | 455.00 | 464.20 | 443.40 | 444.40 | 444.40 | -2.11% | 357,908 |
| Mar 4, 2026 | 447.20 | 462.00 | 447.20 | 454.00 | 454.00 | 0.93% | 356,396 |
| Mar 3, 2026 | 476.00 | 479.80 | 449.80 | 449.80 | 449.80 | -5.94% | 576,619 |
| Mar 2, 2026 | 485.40 | 496.60 | 472.40 | 478.20 | 478.20 | -3.55% | 404,645 |
| Feb 27, 2026 | 497.60 | 511.50 | 494.00 | 495.80 | 495.80 | -0.68% | 866,976 |
| Feb 26, 2026 | 497.60 | 507.00 | 482.80 | 499.20 | 499.20 | 1.75% | 423,269 |
| Feb 25, 2026 | 470.60 | 491.60 | 470.60 | 490.60 | 490.60 | 1.74% | 172,245 |
| Feb 24, 2026 | 484.20 | 488.80 | 475.80 | 482.20 | 482.20 | -0.41% | 218,157 |
| Feb 23, 2026 | 496.80 | 496.80 | 479.00 | 484.20 | 484.20 | -1.43% | 222,403 |
| Feb 20, 2026 | 492.40 | 498.40 | 486.80 | 491.20 | 491.20 | 0.41% | 167,036 |
| Feb 19, 2026 | 501.50 | 502.00 | 488.80 | 489.20 | 489.20 | -1.81% | 219,301 |
| Feb 18, 2026 | 489.20 | 505.00 | 489.20 | 498.20 | 498.20 | 0.65% | 479,335 |
| Feb 17, 2026 | 487.20 | 496.80 | 479.80 | 495.00 | 495.00 | 1.43% | 137,752 |
| Feb 16, 2026 | 503.50 | 503.50 | 486.00 | 488.00 | 488.00 | -0.73% | 211,832 |
| Feb 13, 2026 | 495.20 | 501.50 | 489.40 | 491.60 | 491.60 | -0.53% | 199,107 |
| Feb 12, 2026 | 493.60 | 508.00 | 485.00 | 494.20 | 494.20 | 1.56% | 360,312 |
| Feb 11, 2026 | 492.60 | 501.19 | 484.40 | 486.60 | 486.60 | -1.22% | 273,784 |
| Feb 10, 2026 | 505.00 | 505.00 | 489.00 | 492.60 | 492.60 | -1.77% | 235,975 |
| Feb 9, 2026 | 521.50 | 525.00 | 485.00 | 501.50 | 501.50 | -3.28% | 510,482 |
| Feb 6, 2026 | 518.50 | 520.50 | 498.80 | 518.50 | 518.50 | 2.07% | 249,492 |
| Feb 5, 2026 | 524.00 | 524.00 | 501.00 | 508.00 | 508.00 | -1.17% | 745,030 |
| 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 |