Close Brothers Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	13.74	13.74	13.74	13.74	13.74	0.22%	200
Jan 30, 2026	13.78	13.78	13.71	13.71	13.71	-3.38%	201
Jan 29, 2026	14.21	14.21	14.19	14.19	14.19	0.08%	980
Jan 28, 2026	14.26	14.26	14.18	14.18	14.18	-1.06%	832
Jan 23, 2026	14.00	14.33	14.00	14.33	14.33	2.50%	200
Jan 21, 2026	13.94	13.98	13.94	13.98	13.98	-1.13%	200
Jan 16, 2026	14.14	14.14	14.14	14.14	14.14	3.36%	202
Jan 15, 2026	13.68	13.68	13.68	13.68	13.68	-3.59%	701
Jan 6, 2026	14.19	14.19	14.19	14.19	14.19	5.90%	755
Dec 22, 2025	13.40	13.40	13.40	13.40	13.40	21.60%	602
Nov 6, 2025	11.03	11.03	11.02	11.02	11.02	-1.08%	902
Oct 30, 2025	11.13	11.14	11.13	11.14	11.14	-8.78%	1,550
Oct 17, 2025	12.21	12.21	12.21	12.21	12.21	2.71%	203
Oct 14, 2025	11.89	11.89	11.89	11.89	11.89	1.80%	211
Oct 10, 2025	11.68	11.68	11.68	11.68	11.68	-5.04%	100
Oct 9, 2025	12.45	12.45	12.30	12.30	12.30	-11.00%	201
Oct 8, 2025	13.82	13.82	13.82	13.82	13.82	0.51%	624
Oct 7, 2025	13.61	13.75	13.61	13.75	13.75	5.04%	203
Sep 30, 2025	13.09	13.09	13.09	13.09	13.09	-0.91%	205
Sep 29, 2025	13.29	13.29	13.15	13.21	13.21	0.84%	6,161
Sep 25, 2025	13.10	13.10	13.10	13.10	13.10	1.55%	200
Sep 23, 2025	12.90	12.90	12.90	12.90	12.90	-4.52%	115
Sep 18, 2025	13.51	13.51	13.51	13.51	13.51	2.39%	201
Sep 5, 2025	13.20	13.20	13.20	13.20	13.20	5.14%	1,167
Aug 29, 2025	12.55	12.55	12.55	12.55	12.55	-3.61%	300
Aug 28, 2025	12.79	13.02	12.79	13.02	13.02	-3.77%	500
Aug 22, 2025	13.36	13.53	13.23	13.53	13.53	-5.32%	3,740
Aug 14, 2025	14.30	14.30	14.29	14.29	14.29	-3.32%	1,750
Aug 13, 2025	14.37	14.78	14.37	14.78	14.78	-1.65%	200
Aug 12, 2025	15.03	15.03	15.03	15.03	15.03	2.69%	161
Aug 11, 2025	14.64	14.64	14.64	14.64	14.64	-0.91%	257
Aug 8, 2025	14.77	14.77	14.77	14.77	14.77	5.20%	200
Aug 7, 2025	14.04	14.04	14.04	14.04	14.04	2.48%	530
Aug 6, 2025	13.82	13.90	13.70	13.70	13.70	-	4,601
Aug 5, 2025	13.80	13.93	13.70	13.70	13.70	4.90%	25,750
Aug 4, 2025	12.90	13.11	12.90	13.06	13.06	12.10%	10,991