Close Brothers Group plc (LON:CBG)
London · Delayed Price · Currency is GBP · Price in GBX 447.40
-1.00 (-0.22%)
Jun 10, 2026, 4:54 PM GMT
Close Brothers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 442.40 | 454.40 | 441.26 | 447.40 | 447.40 | -0.22% | 200,148 |
| Jun 9, 2026 | 456.00 | 459.70 | 448.40 | 448.40 | 448.40 | - | 233,469 |
| Jun 8, 2026 | 454.00 | 463.20 | 444.43 | 448.40 | 448.40 | -1.06% | 417,161 |
| Jun 5, 2026 | 457.00 | 464.00 | 451.60 | 453.20 | 453.20 | -0.87% | 214,093 |
| Jun 4, 2026 | 453.60 | 466.40 | 440.40 | 457.20 | 457.20 | 1.92% | 471,751 |
| Jun 3, 2026 | 441.00 | 459.80 | 441.00 | 448.60 | 448.60 | -0.58% | 246,903 |
| Jun 2, 2026 | 456.00 | 458.90 | 443.80 | 451.20 | 451.20 | - | 442,874 |
| Jun 1, 2026 | 452.00 | 470.20 | 445.20 | 451.20 | 451.20 | -2.08% | 312,705 |
| May 29, 2026 | 464.40 | 476.40 | 458.40 | 460.80 | 460.80 | 1.63% | 1,553,279 |
| May 28, 2026 | 465.20 | 465.20 | 445.60 | 453.40 | 453.40 | -0.18% | 340,419 |
| May 27, 2026 | 461.60 | 467.80 | 454.20 | 454.20 | 454.20 | -1.13% | 244,633 |
| May 26, 2026 | 466.40 | 478.00 | 459.40 | 459.40 | 459.40 | -1.08% | 357,310 |
| May 22, 2026 | 455.00 | 464.40 | 437.60 | 464.40 | 464.40 | 3.61% | 373,819 |
| May 21, 2026 | 468.80 | 468.80 | 429.00 | 448.20 | 448.20 | -2.57% | 539,339 |
| May 20, 2026 | 435.00 | 461.60 | 431.60 | 460.00 | 460.00 | 5.07% | 505,165 |
| May 19, 2026 | 448.40 | 452.80 | 435.40 | 437.80 | 437.80 | -1.53% | 136,181 |
| May 18, 2026 | 447.00 | 450.59 | 433.40 | 444.60 | 444.60 | 0.63% | 256,011 |
| May 15, 2026 | 434.20 | 441.80 | 426.60 | 441.80 | 441.80 | -0.72% | 419,821 |
| May 14, 2026 | 437.60 | 445.00 | 431.60 | 445.00 | 445.00 | 2.58% | 366,904 |
| May 13, 2026 | 448.40 | 448.40 | 428.40 | 433.80 | 433.80 | -0.91% | 361,795 |
| May 12, 2026 | 451.00 | 455.80 | 434.49 | 437.80 | 437.80 | -3.40% | 476,603 |
| May 11, 2026 | 465.40 | 471.00 | 450.80 | 453.20 | 453.20 | -3.20% | 312,418 |
| May 8, 2026 | 472.40 | 485.00 | 468.20 | 468.20 | 468.20 | -2.01% | 272,125 |
| May 7, 2026 | 485.00 | 490.40 | 477.80 | 477.80 | 477.80 | -0.99% | 451,559 |
| May 6, 2026 | 469.20 | 486.80 | 468.60 | 482.60 | 482.60 | 7.15% | 751,705 |
| May 5, 2026 | 450.40 | 450.40 | 438.20 | 450.40 | 450.40 | 1.99% | 325,713 |
| May 1, 2026 | 430.00 | 447.40 | 430.00 | 441.60 | 441.60 | 0.23% | 158,598 |
| Apr 30, 2026 | 448.00 | 448.00 | 428.80 | 440.60 | 440.60 | 0.73% | 470,228 |
| Apr 29, 2026 | 455.60 | 455.60 | 433.00 | 437.40 | 437.40 | -1.71% | 205,578 |
| Apr 28, 2026 | 444.60 | 446.80 | 435.40 | 445.00 | 445.00 | 0.77% | 205,463 |
| Apr 27, 2026 | 455.00 | 455.00 | 439.00 | 441.60 | 441.60 | -1.12% | 213,542 |
| Apr 24, 2026 | 460.00 | 460.60 | 446.60 | 446.60 | 446.60 | -3.38% | 428,345 |
| Apr 23, 2026 | 475.00 | 482.60 | 460.00 | 462.20 | 462.20 | -3.43% | 337,246 |
| Apr 22, 2026 | 490.00 | 500.50 | 478.60 | 478.60 | 478.60 | -0.29% | 321,985 |
| Apr 21, 2026 | 482.60 | 492.20 | 477.40 | 480.00 | 480.00 | 0.21% | 348,259 |
| Apr 20, 2026 | 492.00 | 492.20 | 477.00 | 479.00 | 479.00 | -3.58% | 247,056 |
| Apr 17, 2026 | 475.00 | 496.80 | 464.00 | 496.80 | 496.80 | 6.29% | 853,079 |
| Apr 16, 2026 | 458.00 | 471.80 | 446.00 | 467.40 | 467.40 | 4.52% | 362,481 |
| Apr 15, 2026 | 431.00 | 450.65 | 431.00 | 447.20 | 447.20 | 2.76% | 456,327 |
| Apr 14, 2026 | 425.60 | 435.20 | 417.00 | 435.20 | 435.20 | 4.62% | 297,351 |
| Apr 13, 2026 | 406.00 | 419.00 | 404.00 | 416.00 | 416.00 | 0.63% | 1,824,363 |
| Apr 10, 2026 | 411.00 | 431.90 | 411.00 | 413.40 | 413.40 | -1.85% | 1,368,765 |
| Apr 9, 2026 | 436.40 | 440.00 | 408.80 | 421.20 | 421.20 | -4.45% | 734,327 |
| Apr 8, 2026 | 444.20 | 479.80 | 439.00 | 440.80 | 440.80 | 13.14% | 1,369,362 |
| Apr 7, 2026 | 412.00 | 417.20 | 383.80 | 389.60 | 389.60 | -5.11% | 771,762 |
| Apr 2, 2026 | 406.20 | 415.80 | 402.20 | 410.60 | 410.60 | -1.35% | 1,908,226 |
| Apr 1, 2026 | 407.00 | 417.17 | 398.20 | 416.20 | 416.20 | 3.89% | 2,267,505 |
| Mar 31, 2026 | 381.20 | 400.60 | 379.80 | 400.60 | 400.60 | 4.98% | 1,157,346 |
| Mar 30, 2026 | 370.00 | 381.60 | 356.80 | 381.60 | 381.60 | 2.20% | 707,613 |
| Mar 27, 2026 | 396.00 | 400.60 | 370.08 | 373.40 | 373.40 | -5.42% | 914,436 |