Close Brothers Group plc (LON:CBG)
London · Delayed Price · Currency is GBP · Price in GBX 345.00
-1.00 (-0.29%)
Mar 20, 2026, 4:57 PM GMT
Close Brothers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 356.00 | 359.52 | 347.60 | 349.00 | - | 0.87% | 835,524 |
| 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 |
| 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 | 534.30 | 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 | 501.50 | 509.50 | 509.50 | 1.19% | 385,066 |
| 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 |