Close Brothers Group plc (LON:CBG)
London · Delayed Price · Currency is GBP · Price in GBX 415.60
+10.40 (2.57%)
Jul 1, 2026, 4:35 PM GMT
Close Brothers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 577,562 |
| Jun 29, 2026 | 447.00 | 449.00 | 415.20 | 421.80 | 421.80 | -5.17% | 413,513 |
| Jun 26, 2026 | 455.40 | 455.40 | 436.82 | 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 |
| 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 | 450.60 | 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 | 434.50 | 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 |