Close Brothers Group plc (LON:CBG)
London · Delayed Price · Currency is GBP · Price in GBX 524.00
+27.00 (5.43%)
Oct 8, 2025, 4:35 PM BST
Close Brothers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 509.00 | 549.00 | 498.85 | 524.00 | 524.00 | 5.43% | 1,397,481 |
| 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% | 578,612 |
| Oct 3, 2025 | 490.00 | 499.60 | 482.60 | 491.40 | 491.40 | -0.04% | 444,745 |
| Oct 2, 2025 | 489.20 | 507.50 | 489.20 | 491.60 | 491.60 | -1.68% | 770,124 |
| 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% | 1,136,507 |
| Sep 26, 2025 | 501.50 | 507.00 | 490.40 | 507.00 | 507.00 | 3.47% | 684,469 |
| Sep 25, 2025 | 475.80 | 499.20 | 475.80 | 490.00 | 490.00 | 0.66% | 433,175 |
| Sep 24, 2025 | 491.00 | 491.00 | 473.60 | 486.80 | 486.80 | 0.87% | 506,420 |
| Sep 23, 2025 | 480.40 | 489.80 | 475.30 | 482.60 | 482.60 | 0.63% | 282,282 |
| Sep 22, 2025 | 495.00 | 495.00 | 472.00 | 479.60 | 479.60 | -1.24% | 431,885 |
| Sep 19, 2025 | 490.00 | 500.00 | 460.00 | 485.60 | 485.60 | -2.29% | 1,921,648 |
| Sep 18, 2025 | 499.92 | 502.50 | 490.20 | 497.00 | 497.00 | 0.28% | 374,608 |
| Sep 17, 2025 | 505.50 | 505.50 | 493.00 | 495.60 | 495.60 | -0.24% | 256,511 |
| Sep 16, 2025 | 491.80 | 504.50 | 491.80 | 496.80 | 496.80 | -0.20% | 348,940 |
| Sep 15, 2025 | 497.20 | 510.00 | 490.80 | 497.80 | 497.80 | 1.26% | 505,542 |
| Sep 12, 2025 | 500.00 | 502.33 | 491.00 | 491.60 | 491.60 | 0.08% | 329,385 |
| Sep 11, 2025 | 474.60 | 499.00 | 474.60 | 491.20 | 491.20 | 2.42% | 483,600 |
| Sep 10, 2025 | 472.00 | 485.80 | 465.20 | 479.60 | 479.60 | 1.96% | 679,825 |
| Sep 9, 2025 | 470.00 | 475.60 | 455.06 | 470.40 | 470.40 | - | 602,990 |
| Sep 8, 2025 | 470.80 | 480.00 | 464.80 | 470.40 | 470.40 | 0.21% | 311,406 |
| Sep 5, 2025 | 479.40 | 481.20 | 463.40 | 469.40 | 469.40 | -0.76% | 317,318 |
| Sep 4, 2025 | 472.00 | 478.60 | 470.60 | 473.00 | 473.00 | 0.68% | 456,292 |
| Sep 3, 2025 | 457.40 | 472.20 | 450.00 | 469.80 | 469.80 | 2.71% | 785,080 |
| Sep 2, 2025 | 469.20 | 472.60 | 451.60 | 457.40 | 457.40 | -1.38% | 726,003 |
| Sep 1, 2025 | 474.00 | 495.90 | 457.06 | 463.80 | 463.80 | 0.91% | 779,501 |
| Aug 29, 2025 | 475.00 | 479.20 | 459.60 | 459.60 | 459.60 | -3.65% | 863,738 |
| Aug 28, 2025 | 472.40 | 481.00 | 471.80 | 477.00 | 477.00 | 0.72% | 886,556 |
| Aug 27, 2025 | 482.00 | 486.20 | 466.20 | 473.60 | 473.60 | -1.37% | 508,482 |
| Aug 26, 2025 | 491.00 | 499.40 | 479.98 | 480.20 | 480.20 | -4.15% | 5,195,135 |
| Aug 22, 2025 | 495.00 | 503.00 | 486.80 | 501.00 | 501.00 | 2.33% | 477,639 |
| Aug 21, 2025 | 498.80 | 498.80 | 482.00 | 489.60 | 489.60 | 0.16% | 404,201 |
| Aug 20, 2025 | 489.60 | 496.00 | 479.80 | 488.80 | 488.80 | 0.70% | 381,261 |
| Aug 19, 2025 | 504.00 | 504.00 | 484.00 | 485.40 | 485.40 | -2.65% | 594,165 |
| Aug 18, 2025 | 506.00 | 520.00 | 490.00 | 498.60 | 498.60 | -3.37% | 775,958 |
| Aug 15, 2025 | 540.00 | 540.00 | 509.00 | 516.00 | 516.00 | -2.55% | 592,019 |
| Aug 14, 2025 | 528.50 | 541.50 | 525.00 | 529.50 | 529.50 | -0.84% | 529,352 |
| Aug 13, 2025 | 540.00 | 552.50 | 529.00 | 534.00 | 534.00 | -2.20% | 740,111 |
| Aug 12, 2025 | 547.00 | 563.50 | 541.50 | 546.00 | 546.00 | 0.74% | 820,744 |
| Aug 11, 2025 | 555.50 | 562.00 | 541.23 | 542.00 | 542.00 | -1.54% | 858,408 |
| Aug 8, 2025 | 532.00 | 550.50 | 528.50 | 550.50 | 550.50 | 3.28% | 994,891 |
| Aug 7, 2025 | 512.50 | 537.00 | 509.00 | 533.00 | 533.00 | 2.60% | 652,356 |
| Aug 6, 2025 | 525.50 | 540.00 | 511.00 | 519.50 | 519.50 | -1.05% | 1,036,014 |
| Aug 5, 2025 | 493.80 | 526.50 | 483.80 | 525.00 | 525.00 | 6.84% | 1,657,669 |
| Aug 4, 2025 | 477.20 | 533.00 | 459.20 | 491.40 | 491.40 | 23.53% | 8,182,981 |
| Aug 1, 2025 | 410.00 | 410.00 | 384.51 | 397.80 | 397.80 | -1.44% | 684,008 |
| Jul 31, 2025 | 403.00 | 406.81 | 394.20 | 403.60 | 403.60 | 0.80% | 346,292 |
| Jul 30, 2025 | 402.47 | 413.60 | 390.40 | 400.40 | 400.40 | -0.84% | 477,217 |