Close Brothers Group plc (LON:CBG)
London · Delayed Price · Currency is GBP · Price in GBX 501.00
+11.40 (2.33%)
Aug 22, 2025, 4:42 PM BST
Close Brothers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 495.00 | 503.00 | 486.80 | 501.00 | 501.00 | 2.33% | 261,342 |
| 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 |
| Jul 29, 2025 | 408.40 | 417.80 | 401.00 | 403.80 | 403.80 | -0.74% | 485,401 |
| Jul 28, 2025 | 441.60 | 447.00 | 399.80 | 406.80 | 406.80 | -5.75% | 912,462 |
| Jul 25, 2025 | 423.20 | 463.40 | 418.46 | 431.60 | 431.60 | 4.91% | 2,194,450 |
| Jul 24, 2025 | 408.80 | 420.00 | 405.60 | 411.40 | 411.40 | 0.34% | 330,607 |
| Jul 23, 2025 | 400.20 | 414.40 | 400.20 | 410.00 | 410.00 | -0.05% | 303,225 |
| Jul 22, 2025 | 417.00 | 422.20 | 403.54 | 410.20 | 410.20 | -0.97% | 463,316 |
| Jul 21, 2025 | 407.07 | 416.40 | 403.40 | 414.20 | 414.20 | 0.93% | 222,994 |
| Jul 18, 2025 | 412.20 | 414.20 | 401.20 | 410.40 | 410.40 | 1.43% | 336,653 |
| Jul 17, 2025 | 390.20 | 407.00 | 390.20 | 404.60 | 404.60 | 2.07% | 482,179 |
| Jul 16, 2025 | 392.40 | 405.00 | 392.00 | 396.40 | 396.40 | -0.45% | 438,757 |
| Jul 15, 2025 | 390.60 | 406.20 | 390.60 | 398.20 | 398.20 | - | 436,229 |
| Jul 14, 2025 | 386.20 | 401.00 | 385.20 | 398.20 | 398.20 | 1.69% | 286,172 |
| Jul 11, 2025 | 411.20 | 411.20 | 390.00 | 391.60 | 391.60 | -3.40% | 319,543 |
| Jul 10, 2025 | 397.20 | 405.40 | 386.20 | 405.40 | 405.40 | 2.95% | 586,648 |
| Jul 9, 2025 | 419.00 | 419.00 | 373.00 | 393.80 | 393.80 | -4.23% | 1,448,600 |
| Jul 8, 2025 | 375.00 | 419.00 | 375.00 | 411.20 | 411.20 | 8.55% | 901,865 |
| Jul 7, 2025 | 399.00 | 399.00 | 375.20 | 378.80 | 378.80 | -2.87% | 418,449 |
| Jul 4, 2025 | 405.60 | 405.60 | 389.60 | 390.00 | 390.00 | -2.11% | 376,669 |
| Jul 3, 2025 | 375.00 | 400.92 | 363.60 | 398.40 | 398.40 | 7.10% | 1,114,635 |
| Jul 2, 2025 | 374.60 | 379.80 | 355.00 | 372.00 | 372.00 | -1.17% | 861,158 |
| Jul 1, 2025 | 376.40 | 376.40 | 367.00 | 376.40 | 376.40 | 1.84% | 406,114 |
| Jun 30, 2025 | 369.60 | 379.60 | 366.20 | 369.60 | 369.60 | -2.43% | 427,589 |
| Jun 27, 2025 | 371.60 | 379.40 | 368.60 | 378.80 | 378.80 | 1.55% | 758,580 |
| Jun 26, 2025 | 366.12 | 378.20 | 365.00 | 373.00 | 373.00 | 2.08% | 525,365 |
| Jun 25, 2025 | 373.16 | 374.40 | 361.00 | 365.40 | 365.40 | -1.77% | 478,174 |
| Jun 24, 2025 | 369.80 | 376.80 | 366.09 | 372.00 | 372.00 | 3.05% | 437,558 |
| Jun 23, 2025 | 356.80 | 365.04 | 356.80 | 361.00 | 361.00 | -1.26% | 510,124 |
| Jun 20, 2025 | 360.00 | 376.60 | 360.00 | 365.60 | 365.60 | 0.55% | 1,114,949 |
| Jun 19, 2025 | 378.40 | 378.40 | 361.80 | 363.60 | 363.60 | -1.78% | 297,697 |
| Jun 18, 2025 | 365.00 | 377.60 | 364.60 | 370.20 | 370.20 | 0.98% | 302,974 |
| Jun 17, 2025 | 381.00 | 381.40 | 365.60 | 366.60 | 366.60 | -3.27% | 983,109 |
| Jun 16, 2025 | 354.60 | 384.92 | 354.60 | 379.00 | 379.00 | 5.39% | 1,195,158 |