Close Brothers Group plc (LON:CBG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 378.80
-17.60 (-4.44%)
Oct 30, 2026, 4:35 PM GMT
Close Brothers Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 392.40 | 395.20 | 377.80 | 378.80 | 378.80 | -4.44% | 1,043,569 |
| Oct 29, 2026 | 395.00 | 405.20 | 392.50 | 396.40 | 396.40 | 0.30% | 556,537 |
| Oct 28, 2026 | 394.40 | 407.60 | 394.40 | 395.20 | 395.20 | -0.55% | 450,438 |
| Oct 27, 2026 | 382.20 | 397.80 | 380.90 | 397.40 | 397.40 | 3.49% | 431,551 |
| Oct 26, 2026 | 378.80 | 388.00 | 373.60 | 384.00 | 384.00 | 1.48% | 466,377 |
| Oct 23, 2026 | 391.60 | 391.60 | 375.00 | 378.40 | 378.40 | -1.71% | 254,392 |
| Oct 22, 2026 | 375.20 | 385.20 | 374.00 | 385.00 | 385.00 | 1.48% | 171,776 |
| Oct 21, 2026 | 378.00 | 381.80 | 366.00 | 379.40 | 379.40 | 2.15% | 349,121 |
| Oct 20, 2026 | 363.20 | 371.40 | 359.20 | 371.40 | 371.40 | 0.38% | 387,530 |
| Oct 19, 2026 | 379.20 | 379.20 | 368.20 | 370.00 | 370.00 | -1.96% | 298,113 |
| Oct 16, 2026 | 366.00 | 377.70 | 366.00 | 377.40 | 377.40 | 2.28% | 352,795 |
| Oct 15, 2026 | 363.00 | 373.40 | 357.40 | 369.00 | 369.00 | 0.76% | 425,505 |
| Oct 14, 2026 | 392.00 | 392.00 | 365.00 | 366.20 | 366.20 | -5.23% | 576,854 |
| Oct 13, 2026 | 382.00 | 391.80 | 382.00 | 386.40 | 386.40 | 0.26% | 241,079 |
| Oct 12, 2026 | 380.00 | 392.40 | 380.00 | 385.40 | 385.40 | - | 230,469 |
| Oct 9, 2026 | 383.80 | 391.80 | 379.40 | 385.40 | 385.40 | 0.31% | 501,632 |
| Oct 8, 2026 | 389.60 | 389.60 | 379.80 | 384.20 | 384.20 | -1.39% | 522,884 |
| Oct 7, 2026 | 390.00 | 393.20 | 385.20 | 389.60 | 389.60 | -1.42% | 389,993 |
| Oct 6, 2026 | 387.00 | 402.00 | 387.00 | 395.20 | 395.20 | 0.05% | 624,904 |
| Oct 5, 2026 | 402.60 | 402.60 | 391.00 | 395.00 | 395.00 | -1.00% | 327,491 |
| Oct 2, 2026 | 391.20 | 402.40 | 389.60 | 399.00 | 399.00 | 0.30% | 714,346 |
| Oct 1, 2026 | 419.40 | 430.00 | 397.80 | 397.80 | 397.80 | -4.47% | 573,563 |
| Sep 30, 2026 | 443.20 | 449.00 | 416.40 | 416.40 | 416.40 | -6.59% | 1,063,272 |
| Sep 29, 2026 | 393.00 | 445.80 | 393.00 | 445.80 | 445.80 | 15.49% | 2,480,362 |
| Sep 28, 2026 | 395.80 | 395.80 | 386.00 | 386.00 | 386.00 | -0.21% | 694,747 |
| Sep 25, 2026 | 378.00 | 389.40 | 378.00 | 386.80 | 386.80 | 1.47% | 115,589 |
| Sep 24, 2026 | 391.40 | 391.40 | 378.20 | 381.20 | 381.20 | -1.14% | 852,489 |
| Sep 23, 2026 | 396.00 | 399.00 | 383.10 | 385.60 | 385.60 | -2.53% | 280,267 |
| Sep 22, 2026 | 407.40 | 409.60 | 395.20 | 395.60 | 395.60 | -2.90% | 249,006 |
| Sep 21, 2026 | 393.00 | 409.40 | 393.00 | 407.40 | 407.40 | 2.31% | 318,958 |
| Sep 18, 2026 | 395.00 | 398.80 | 390.40 | 398.20 | 398.20 | 0.40% | 953,509 |
| Sep 17, 2026 | 390.00 | 398.00 | 389.80 | 396.60 | 396.60 | 1.17% | 376,542 |
| Sep 16, 2026 | 392.00 | 399.00 | 389.00 | 392.00 | 392.00 | - | 384,765 |
| Sep 15, 2026 | 405.00 | 405.00 | 392.00 | 392.00 | 392.00 | -1.41% | 168,493 |
| Sep 14, 2026 | 392.20 | 404.20 | 392.20 | 397.60 | 397.60 | -0.30% | 148,428 |
| Sep 11, 2026 | 399.40 | 404.00 | 396.60 | 398.80 | 398.80 | 0.25% | 610,115 |
| Sep 10, 2026 | 395.00 | 404.00 | 395.00 | 397.80 | 397.80 | - | 179,007 |
| Sep 9, 2026 | 405.00 | 407.20 | 395.80 | 397.80 | 397.80 | -1.97% | 365,794 |
| Sep 8, 2026 | 416.20 | 424.00 | 405.80 | 405.80 | 405.80 | -4.20% | 501,836 |
| Sep 7, 2026 | 425.60 | 428.20 | 419.60 | 423.60 | 423.60 | -0.80% | 122,827 |
| Sep 4, 2026 | 427.20 | 430.00 | 420.20 | 427.00 | 427.00 | 0.23% | 394,392 |
| Sep 3, 2026 | 420.80 | 430.60 | 414.40 | 426.00 | 426.00 | 0.76% | 144,594 |
| Sep 2, 2026 | 420.80 | 427.80 | 412.60 | 422.80 | 422.80 | 1.93% | 355,627 |
| Sep 1, 2026 | 415.40 | 418.40 | 408.20 | 414.80 | 414.80 | 0.53% | 398,170 |
| Aug 28, 2026 | 417.20 | 419.20 | 412.60 | 412.60 | 412.60 | -0.10% | 199,576 |
| Aug 27, 2026 | 419.00 | 425.80 | 413.00 | 413.00 | 413.00 | -1.67% | 371,669 |
| Aug 26, 2026 | 430.20 | 433.00 | 419.40 | 420.00 | 420.00 | -1.87% | 554,827 |
| Aug 25, 2026 | 419.00 | 429.00 | 419.00 | 428.00 | 428.00 | 0.94% | 212,850 |
| Aug 24, 2026 | 428.20 | 431.00 | 418.80 | 424.00 | 424.00 | -0.98% | 205,152 |
| Aug 21, 2026 | 420.20 | 429.80 | 420.20 | 428.20 | 428.20 | 2.00% | 1,148,313 |