Close Brothers Group plc (LON:CBG)
London · Delayed Price · Currency is GBP · Price in GBX 460.40
+11.40 (2.54%)
At close: Dec 5, 2025
Close Brothers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 392.20 | 413.60 | 392.00 | 413.60 | 413.60 | 5.30% | 326,143 |
| Nov 24, 2025 | 392.60 | 402.40 | 389.20 | 392.80 | 392.80 | -1.21% | 1,057,213 |
| Nov 21, 2025 | 402.40 | 402.40 | 387.20 | 397.60 | 397.60 | -0.85% | 408,228 |
| Nov 20, 2025 | 420.60 | 424.00 | 398.00 | 401.00 | 401.00 | -2.67% | 386,408 |
| Nov 19, 2025 | 419.20 | 419.20 | 406.00 | 412.00 | 412.00 | -0.39% | 365,912 |
| Nov 18, 2025 | 432.00 | 432.00 | 413.40 | 413.60 | 413.60 | -3.09% | 356,789 |
| Nov 17, 2025 | 436.60 | 445.80 | 424.20 | 426.80 | 426.80 | -2.29% | 489,599 |
| Nov 14, 2025 | 445.00 | 445.00 | 418.20 | 436.80 | 436.80 | -0.32% | 357,948 |
| Nov 13, 2025 | 435.80 | 452.20 | 434.42 | 438.20 | 438.20 | -1.44% | 419,920 |
| Nov 12, 2025 | 430.40 | 450.60 | 430.40 | 444.60 | 444.60 | 2.63% | 431,284 |
| Nov 11, 2025 | 425.00 | 436.60 | 425.00 | 433.20 | 433.20 | 0.09% | 485,073 |
| Nov 10, 2025 | 430.80 | 439.60 | 427.13 | 432.80 | 432.80 | 1.41% | 211,863 |
| Nov 7, 2025 | 433.80 | 433.80 | 423.20 | 426.80 | 426.80 | 0.71% | 300,593 |
| Nov 6, 2025 | 420.00 | 431.50 | 420.00 | 423.80 | 423.80 | 0.67% | 303,494 |
| Nov 5, 2025 | 416.00 | 421.00 | 409.00 | 421.00 | 421.00 | 0.48% | 442,458 |
| Nov 4, 2025 | 424.00 | 424.00 | 414.00 | 419.00 | 419.00 | 0.24% | 340,298 |
| Nov 3, 2025 | 422.20 | 427.80 | 417.20 | 418.00 | 418.00 | -0.19% | 264,756 |
| Oct 31, 2025 | 419.20 | 429.80 | 418.80 | 418.80 | 418.80 | -0.90% | 303,246 |
| Oct 30, 2025 | 430.00 | 436.60 | 419.80 | 422.60 | 422.60 | -3.03% | 447,065 |
| Oct 29, 2025 | 450.20 | 450.20 | 433.40 | 435.80 | 435.80 | -0.95% | 341,151 |
| Oct 28, 2025 | 441.60 | 446.40 | 427.20 | 440.00 | 440.00 | 2.04% | 337,587 |
| Oct 27, 2025 | 429.00 | 437.60 | 424.60 | 431.20 | 431.20 | 0.61% | 395,669 |
| Oct 24, 2025 | 434.40 | 438.80 | 425.00 | 428.60 | 428.60 | -1.34% | 301,036 |
| Oct 23, 2025 | 438.00 | 438.20 | 427.20 | 434.40 | 434.40 | 0.79% | 405,332 |
| Oct 22, 2025 | 439.40 | 439.40 | 426.00 | 431.00 | 431.00 | 0.47% | 491,173 |
| Oct 21, 2025 | 442.00 | 442.00 | 426.80 | 429.00 | 429.00 | -1.11% | 322,667 |
| Oct 20, 2025 | 434.80 | 448.60 | 430.70 | 433.80 | 433.80 | -1.41% | 460,238 |
| Oct 17, 2025 | 446.40 | 455.00 | 435.40 | 440.00 | 440.00 | -3.76% | 667,183 |
| Oct 16, 2025 | 455.00 | 460.60 | 447.45 | 457.20 | 457.20 | 1.92% | 641,796 |
| Oct 15, 2025 | 450.00 | 464.20 | 448.60 | 448.60 | 448.60 | -1.28% | 470,414 |
| Oct 14, 2025 | 427.20 | 454.40 | 416.20 | 454.40 | 454.40 | 1.66% | 916,905 |
| Oct 13, 2025 | 435.00 | 450.60 | 430.00 | 447.00 | 447.00 | 2.01% | 939,394 |
| Oct 10, 2025 | 458.00 | 460.80 | 438.20 | 438.20 | 438.20 | -4.11% | 1,231,801 |
| Oct 9, 2025 | 508.50 | 510.00 | 454.20 | 457.00 | 457.00 | -12.79% | 2,721,483 |
| Oct 8, 2025 | 509.00 | 549.00 | 498.85 | 524.00 | 524.00 | 5.43% | 1,397,480 |
| Oct 7, 2025 | 478.00 | 503.00 | 478.00 | 497.00 | 497.00 | 1.47% | 1,393,964 |
| Oct 6, 2025 | 489.00 | 493.80 | 480.48 | 489.80 | 489.80 | -0.33% | 578,611 |
| Oct 3, 2025 | 490.00 | 499.60 | 482.60 | 491.40 | 491.40 | -0.04% | 444,744 |
| Oct 2, 2025 | 489.20 | 507.50 | 489.20 | 491.60 | 491.60 | -1.68% | 770,123 |
| Oct 1, 2025 | 497.00 | 503.00 | 485.40 | 500.00 | 500.00 | 1.21% | 498,419 |
| Sep 30, 2025 | 477.40 | 510.00 | 439.00 | 494.00 | 494.00 | -0.40% | 1,918,178 |
| Sep 29, 2025 | 506.00 | 510.00 | 488.80 | 496.00 | 496.00 | -2.17% | 1,136,508 |