Close Brothers Group plc (LON:CBG)
London · Delayed Price · Currency is GBP · Price in GBX 432.20
-12.80 (-2.88%)
May 15, 2026, 3:13 PM GMT
Close Brothers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 434.20 | 439.38 | 426.60 | 432.20 | 432.20 | -2.88% | 205,453 |
| May 14, 2026 | 437.60 | 445.00 | 431.60 | 445.00 | 445.00 | 2.58% | 366,901 |
| May 13, 2026 | 448.40 | 448.40 | 428.40 | 433.80 | 433.80 | -0.91% | 361,794 |
| May 12, 2026 | 451.00 | 451.00 | 434.49 | 437.80 | 437.80 | -3.40% | 476,602 |
| May 11, 2026 | 465.40 | 471.00 | 450.80 | 453.20 | 453.20 | -3.20% | 312,417 |
| May 8, 2026 | 472.40 | 485.00 | 468.20 | 468.20 | 468.20 | -2.01% | 272,124 |
| 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% | 470,227 |
| Apr 29, 2026 | 455.60 | 455.60 | 433.00 | 437.40 | 437.40 | -1.71% | 205,579 |
| Apr 28, 2026 | 444.60 | 446.80 | 435.40 | 445.00 | 445.00 | 0.77% | 205,464 |
| 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% | 321,984 |
| 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% | 247,055 |
| Apr 17, 2026 | 475.00 | 496.80 | 464.00 | 496.80 | 496.80 | 6.29% | 853,080 |
| Apr 16, 2026 | 458.00 | 471.80 | 446.00 | 467.40 | 467.40 | 4.52% | 362,482 |
| 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% | 734,326 |
| Apr 8, 2026 | 444.20 | 479.80 | 439.00 | 440.80 | 440.80 | 13.14% | 1,371,870 |
| 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% | 1,161,716 |
| Mar 30, 2026 | 370.00 | 381.60 | 356.80 | 381.60 | 381.60 | 2.20% | 707,613 |
| Mar 27, 2026 | 396.00 | 400.60 | 370.07 | 373.40 | 373.40 | -5.42% | 914,437 |
| Mar 26, 2026 | 389.20 | 400.60 | 382.40 | 394.80 | 394.80 | 2.65% | 424,011 |
| Mar 25, 2026 | 364.40 | 384.60 | 361.60 | 384.60 | 384.60 | 6.66% | 507,273 |
| Mar 24, 2026 | 354.40 | 360.60 | 348.00 | 360.60 | 360.60 | 1.75% | 335,381 |
| Mar 23, 2026 | 340.60 | 363.14 | 333.40 | 354.40 | 354.40 | 2.72% | 781,920 |
| Mar 20, 2026 | 356.00 | 359.52 | 345.00 | 345.00 | 345.00 | -0.29% | 1,741,596 |
| Mar 19, 2026 | 345.00 | 356.40 | 338.00 | 346.00 | 346.00 | -1.42% | 930,745 |
| Mar 18, 2026 | 345.80 | 358.80 | 342.40 | 351.00 | 351.00 | 1.74% | 458,400 |
| Mar 17, 2026 | 355.00 | 372.60 | 318.40 | 345.00 | 345.00 | -3.52% | 2,927,821 |
| Mar 16, 2026 | 414.20 | 420.80 | 335.44 | 357.60 | 357.60 | -13.91% | 2,075,006 |
| Mar 13, 2026 | 417.00 | 424.30 | 406.60 | 415.40 | 415.40 | -0.38% | 418,991 |
| Mar 12, 2026 | 424.80 | 429.20 | 412.80 | 417.00 | 417.00 | -2.80% | 372,123 |
| Mar 11, 2026 | 435.60 | 446.40 | 424.00 | 429.00 | 429.00 | -3.90% | 159,303 |
| Mar 10, 2026 | 422.00 | 450.80 | 422.00 | 446.40 | 446.40 | 4.84% | 332,221 |
| Mar 9, 2026 | 431.00 | 431.20 | 412.20 | 425.80 | 425.80 | -1.44% | 464,224 |
| Mar 6, 2026 | 452.20 | 452.20 | 430.60 | 432.00 | 432.00 | -2.79% | 394,101 |
| Mar 5, 2026 | 455.00 | 464.20 | 443.40 | 444.40 | 444.40 | -2.11% | 357,908 |
| Mar 4, 2026 | 447.20 | 462.00 | 447.20 | 454.00 | 454.00 | 0.93% | 356,396 |