Close Brothers Group plc (CBGPF)
OTCMKTS · Delayed Price · Currency is USD
5.30
+0.05 (0.95%)
At close: Oct 29, 2026
CBGPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 0.95% | 9,600 |
| Oct 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -27.08% | 2,200 |
| Jan 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 16.50% | 100 |
| Dec 22, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 11.96% | 140 |
| Oct 31, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -15.08% | 2,600 |
| Oct 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 15.66% | 1,000 |
| Aug 1, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 8.08% | 1,000 |
| Jun 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 15.56% | 8,220 |
| Jun 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.78% | 4,500 |
| May 15, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 26.49% | 435 |
| Feb 4, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 45.87% | 640 |
| Dec 30, 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -31.44% | 215 |
| Oct 30, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -60.99% | 640 |
| Dec 27, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -7.46% | 133 |
| Dec 8, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -15.10% | 133 |
| Sep 8, 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -16.22% | 400 |
| May 3, 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.36% | 1,000 |
| May 2, 2022 | 14.00 | 14.00 | 13.94 | 13.94 | 13.94 | -0.02% | 1,215 |
| Apr 29, 2022 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -19.57% | 104,300 |
| Jan 28, 2022 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -24.97% | 134 |
| Mar 16, 2021 | 22.76 | 23.10 | 22.64 | 23.10 | 23.10 | 1.96% | 30,000 |
| Mar 5, 2021 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 56.82% | 180 |
| Nov 4, 2020 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 35.97% | 600 |
| Mar 23, 2020 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.99% | 3,233 |
| Mar 19, 2020 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -29.80% | 273 |
| Mar 11, 2020 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -19.15% | 407 |
| Feb 6, 2020 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -10.87% | 708 |
| Dec 20, 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 4.65% | 1,519 |
| Dec 6, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 24.23% | 402 |
| Aug 7, 2019 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -8.67% | 400 |
| Jun 3, 2019 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -13.08% | 1,686 |
| May 7, 2019 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.59% | 1,433 |
| Apr 8, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 2.94% | 260 |
| Mar 8, 2019 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -3.12% | 600 |
| Feb 26, 2019 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 10.00% | 609 |
| Dec 11, 2018 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -10.73% | 490 |
| Oct 2, 2018 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 2.44% | 1,008 |
| Aug 9, 2018 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -5.81% | 194 |
| Mar 5, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.28% | 8,860 |
| Feb 14, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 12.43% | 16,030 |
| Mar 22, 2017 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 12.96% | 1,050 |