Close Brothers Group plc (LON:CBG)
London · Delayed Price · Currency is GBP · Price in GBX 397.80
-5.80 (-1.44%)
Aug 1, 2025, 4:35 PM BST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 356.20 | 362.20 | 352.80 | 359.60 | 359.60 | -0.77% | 420,650 |
| Jun 12, 2025 | 356.20 | 364.20 | 349.20 | 362.40 | 362.40 | 0.61% | 626,399 |
| Jun 11, 2025 | 368.60 | 369.80 | 354.80 | 360.20 | 360.20 | 0.06% | 823,346 |
| Jun 10, 2025 | 327.80 | 367.80 | 327.80 | 360.00 | 360.00 | 7.46% | 1,230,556 |
| Jun 9, 2025 | 327.00 | 335.00 | 322.00 | 335.00 | 335.00 | 3.20% | 469,167 |
| Jun 6, 2025 | 320.00 | 325.40 | 317.00 | 324.60 | 324.60 | 1.88% | 450,136 |
| Jun 5, 2025 | 334.60 | 334.60 | 314.38 | 318.60 | 318.60 | -2.51% | 706,157 |
| Jun 4, 2025 | 325.00 | 330.40 | 323.00 | 326.80 | 326.80 | 0.25% | 343,146 |
| Jun 3, 2025 | 329.60 | 336.00 | 326.00 | 326.00 | 326.00 | -0.91% | 312,562 |
| Jun 2, 2025 | 333.60 | 335.80 | 327.40 | 329.00 | 329.00 | -1.38% | 293,134 |
| May 30, 2025 | 330.00 | 337.60 | 327.20 | 333.60 | 333.60 | 1.77% | 483,897 |
| May 29, 2025 | 333.40 | 339.28 | 327.80 | 327.80 | 327.80 | -1.68% | 339,402 |
| May 28, 2025 | 346.33 | 346.80 | 332.60 | 333.40 | 333.40 | -3.25% | 412,624 |
| May 27, 2025 | 337.80 | 351.80 | 328.40 | 344.60 | 344.60 | 2.99% | 494,098 |
| May 23, 2025 | 333.40 | 346.79 | 325.52 | 334.60 | 334.60 | -2.05% | 634,638 |