Close Brothers Group plc (LON:CBG)
London · Delayed Price · Currency is GBP · Price in GBX 421.20
-3.20 (-0.75%)
Aug 11, 2026, 4:47 PM GMT
Close Brothers Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 426.20 | 429.60 | 421.20 | 421.20 | 421.20 | -0.75% | 296,030 |
| Aug 10, 2026 | 424.20 | 432.80 | 424.20 | 424.40 | 424.40 | -2.03% | 278,226 |
| 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 | 440.80 | 431.00 | 438.40 | 438.40 | 1.20% | 387,892 |
| Aug 3, 2026 | 432.40 | 442.60 | 430.82 | 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 | 430.00 | 416.40 | 421.80 | 421.80 | 0.76% | 1,191,458 |
| 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 |
| Jul 10, 2026 | 400.00 | 411.80 | 399.00 | 407.00 | 407.00 | 0.20% | 1,066,121 |
| Jul 9, 2026 | 398.00 | 406.80 | 396.00 | 406.20 | 406.20 | 3.89% | 246,979 |
| Jul 8, 2026 | 397.00 | 401.80 | 388.60 | 391.00 | 391.00 | -2.25% | 463,425 |
| Jul 7, 2026 | 400.00 | 410.40 | 393.40 | 400.00 | 400.00 | 0.05% | 975,154 |
| Jul 6, 2026 | 430.20 | 441.20 | 396.20 | 399.80 | 399.80 | -9.10% | 1,554,643 |
| Jul 3, 2026 | 411.40 | 441.20 | 409.10 | 439.80 | 439.80 | 7.90% | 636,700 |
| Jul 2, 2026 | 417.80 | 417.80 | 397.00 | 407.60 | 407.60 | -1.92% | 738,105 |
| Jul 1, 2026 | 405.20 | 415.60 | 398.20 | 415.60 | 415.60 | 2.57% | 700,313 |
| Jun 30, 2026 | 423.00 | 425.00 | 400.00 | 405.20 | 405.20 | -3.94% | 579,063 |
| Jun 29, 2026 | 447.00 | 449.00 | 415.20 | 421.80 | 421.80 | -5.17% | 413,513 |
| Jun 26, 2026 | 455.40 | 455.40 | 436.80 | 444.80 | 444.80 | -0.54% | 360,775 |
| Jun 25, 2026 | 446.40 | 453.00 | 436.20 | 447.20 | 447.20 | 0.31% | 262,742 |
| Jun 24, 2026 | 457.80 | 457.80 | 445.60 | 445.80 | 445.80 | -0.27% | 147,508 |
| Jun 23, 2026 | 452.20 | 456.20 | 445.20 | 447.00 | 447.00 | -2.36% | 421,464 |
| Jun 22, 2026 | 463.60 | 463.80 | 448.40 | 457.80 | 457.80 | 0.93% | 203,425 |
| Jun 19, 2026 | 450.20 | 459.20 | 449.00 | 453.60 | 453.60 | -0.92% | 334,352 |
| Jun 18, 2026 | 462.00 | 465.80 | 450.80 | 457.80 | 457.80 | -1.42% | 364,542 |
| Jun 17, 2026 | 455.40 | 464.60 | 445.20 | 464.40 | 464.40 | 3.94% | 238,822 |
| Jun 16, 2026 | 467.60 | 467.60 | 446.80 | 446.80 | 446.80 | -2.15% | 231,081 |
| Jun 15, 2026 | 445.20 | 466.60 | 440.80 | 456.60 | 456.60 | 2.56% | 549,704 |
| Jun 12, 2026 | 445.20 | 461.20 | 439.20 | 445.20 | 445.20 | 0.68% | 595,490 |
| Jun 11, 2026 | 445.00 | 451.20 | 438.00 | 442.20 | 442.20 | -1.16% | 325,145 |
| Jun 10, 2026 | 442.40 | 454.40 | 441.30 | 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 | 444.40 | 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 |