Close Brothers Group plc (LON:CBG)
London · Delayed Price · Currency is GBP · Price in GBX 407.40
+9.20 (2.31%)
Sep 21, 2026, 4:35 PM GMT
Close Brothers Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 393.00 | 409.40 | 393.00 | 407.40 | - | 2.31% | 318,957 |
| 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% | 168,491 |
| 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% | 355,624 |
| Sep 1, 2026 | 415.40 | 418.40 | 408.20 | 414.80 | 414.80 | 0.53% | 388,576 |
| Aug 28, 2026 | 417.20 | 419.20 | 412.60 | 412.60 | 412.60 | -0.10% | 199,576 |
| Aug 27, 2026 | 419.00 | 421.20 | 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 |
| Aug 20, 2026 | 409.80 | 422.60 | 409.80 | 419.80 | 419.80 | -0.05% | 292,248 |
| Aug 19, 2026 | 434.80 | 434.80 | 415.40 | 420.00 | 420.00 | -1.08% | 374,860 |
| Aug 18, 2026 | 429.60 | 434.20 | 422.80 | 424.60 | 424.60 | -1.62% | 191,042 |
| Aug 17, 2026 | 431.80 | 439.40 | 426.00 | 431.60 | 431.60 | 0.84% | 251,031 |
| Aug 14, 2026 | 418.80 | 430.40 | 418.30 | 428.00 | 428.00 | 1.90% | 441,334 |
| Aug 13, 2026 | 414.00 | 428.40 | 414.00 | 420.00 | 420.00 | -0.94% | 328,606 |
| Aug 12, 2026 | 421.60 | 428.30 | 417.60 | 424.00 | 424.00 | 0.66% | 146,338 |
| Aug 11, 2026 | 426.20 | 429.60 | 421.20 | 421.20 | 421.20 | -0.75% | 296,030 |
| Aug 10, 2026 | 424.20 | 434.40 | 424.20 | 424.40 | 424.40 | -2.03% | 278,228 |
| Aug 7, 2026 | 425.60 | 441.20 | 425.00 | 433.20 | 433.20 | 0.14% | 233,649 |
| Aug 6, 2026 | 437.00 | 441.20 | 426.40 | 432.60 | 432.60 | -0.78% | 240,720 |
| Aug 5, 2026 | 441.40 | 445.20 | 430.20 | 436.00 | 436.00 | -0.55% | 1,274,591 |
| Aug 4, 2026 | 436.40 | 442.80 | 430.20 | 438.40 | 438.40 | 1.20% | 387,891 |
| Aug 3, 2026 | 432.40 | 442.60 | 430.80 | 433.20 | 433.20 | 1.79% | 953,713 |
| Jul 31, 2026 | 426.00 | 434.00 | 424.60 | 425.60 | 425.60 | 0.90% | 422,521 |
| Jul 30, 2026 | 416.40 | 431.40 | 416.40 | 421.80 | 421.80 | 0.76% | 1,191,459 |
| Jul 29, 2026 | 429.40 | 433.80 | 417.00 | 418.60 | 418.60 | -2.65% | 210,821 |
| Jul 28, 2026 | 436.80 | 438.60 | 417.60 | 430.00 | 430.00 | 0.84% | 892,953 |
| Jul 27, 2026 | 427.60 | 435.00 | 426.20 | 426.40 | 426.40 | 1.33% | 782,132 |
| Jul 24, 2026 | 425.00 | 425.00 | 413.00 | 420.80 | 420.80 | 1.40% | 196,638 |
| Jul 23, 2026 | 430.00 | 435.00 | 415.00 | 415.00 | 415.00 | -2.63% | 244,125 |
| Jul 22, 2026 | 420.00 | 429.20 | 416.20 | 426.20 | 426.20 | 1.52% | 482,232 |
| Jul 21, 2026 | 408.00 | 423.60 | 408.00 | 419.80 | 419.80 | 1.55% | 263,171 |
| Jul 20, 2026 | 410.80 | 425.40 | 410.80 | 413.40 | 413.40 | 0.44% | 550,449 |
| Jul 17, 2026 | 418.80 | 418.80 | 407.00 | 411.60 | 411.60 | -0.48% | 213,158 |
| Jul 16, 2026 | 411.20 | 418.90 | 407.80 | 413.60 | 413.60 | - | 625,436 |
| Jul 15, 2026 | 427.80 | 427.80 | 400.80 | 413.60 | 413.60 | -1.01% | 1,057,458 |
| Jul 14, 2026 | 414.00 | 423.00 | 404.00 | 417.80 | 417.80 | 0.97% | 731,641 |
| Jul 13, 2026 | 415.00 | 415.80 | 404.00 | 413.80 | 413.80 | 1.67% | 1,318,632 |