CBRE Group, Inc. - 0HQP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	157.35	156.32	156.32	157.45	156.09	0
September 25, 2025	157.89	156.73	156.73	157.89	155.74	721
September 24, 2025	160.97	157.93	157.93	160.97	157.36	537
September 23, 2025	162.66	163.91	163.91	164.46	162.66	23
September 22, 2025	163.43	163.1	163.1	164.58	163.1	29
September 19, 2025	165.07	164.71	164.71	166.26	164.45	5,202
September 18, 2025	165.06	166.09	166.09	166.09	164.84	26
September 17, 2025	164.53	165.1	165.1	165.71	164.53	161
September 16, 2025	165.86	162.78	162.78	166.04	162.57	164
September 15, 2025	164.01	165.26	165.26	165.8	163.38	332
September 12, 2025	164.95	163.91	163.91	165.75	163.84	1,665
September 11, 2025	163.35	167.22	167.22	167.22	163.35	115
September 10, 2025	162.33	163.16	163.23	163.24	162.33	16
September 09, 2025	162.9	162.19	162.19	162.9	162.19	18
September 08, 2025	162.2	162.39	162.87	163.65	161.85	5,525
September 05, 2025	160.59	163.35	163.58	164.54	160.59	373
September 04, 2025	160.59	160.87	160.87	160.87	160.04	302
September 03, 2025	159.92	158.48	158.48	159.92	156.84	536
September 02, 2025	158.74	159.98	159.98	159.98	158.39	630
August 29, 2025	162.96	162.96	162.96	162.96	161.65	94
August 28, 2025	165	162.11	162.11	165	161.55	282
August 27, 2025	163.51	163.54	163.54	163.82	162.34	161
August 26, 2025	164.43	163.7	163.7	164.84	163.46	268
August 22, 2025	161.87	163.63	163.78	163.78	159.47	492
August 21, 2025	159.41	159.17	159.17	160.15	158.95	104
August 20, 2025	159.98	160.92	160.92	161.05	158.79	304
August 19, 2025	158.32	158.85	158.85	159.44	158.32	201
August 18, 2025	159.04	158.98	158.98	161.22	157.01	174
August 15, 2025	158.74	159.07	159.07	160.21	157.91	514
August 14, 2025	157.23	157.57	157.57	158.62	157.23	39
August 13, 2025	158.25	158.45	158.45	158.45	157.94	140
August 12, 2025	154.42	154.57	154.57	155.21	154.42	148
August 11, 2025	154.9	155.21	155.21	155.74	154.56	245
August 08, 2025	155.55	155.51	155.51	155.78	155.02	256
August 07, 2025	157.01	156.14	156.14	157.01	155.01	234
August 06, 2025	156.16	157	157	157.65	155.14	107
August 05, 2025	155.86	156.32	156.32	157.21	155.23	1,080
August 04, 2025	154.79	155.44	155.44	156.39	154.79	163
August 01, 2025	157.34	152.93	153.2	157.34	152.32	367
July 31, 2025	156.83	156.48	156.48	157.72	156.45	7
July 30, 2025	158.2	159.12	159.12	159.39	155.04	174
July 29, 2025	152	159.68	159.68	160.47	152	720
July 28, 2025	147.57	146.81	146.81	148.13	146.65	149
July 25, 2025	145.84	146.28	146.28	146.28	144.9	64
July 24, 2025	143.34	143.8	143.8	144.42	143.1	102
July 23, 2025	143.85	144.42	144.42	144.5	143.45	113
July 22, 2025	142.19	142.79	142.79	142.79	140.85	105
July 21, 2025	137.86	140.2	140.2	140.99	137.86	41
July 18, 2025	141.46	139.53	139.53	141.46	138.9	1,720
July 17, 2025	138.83	139.53	139.53	139.56	137.87	110
July 16, 2025	137.22	138.35	138.35	138.35	137.22	110
July 15, 2025	141.84	140.68	140.68	141.84	138.18	157
July 14, 2025	140.75	141.31	141.31	141.31	139.31	244
July 11, 2025	140.13	140.12	140.12	140.13	139.22	81
July 10, 2025	138.28	142.31	142.31	142.31	138.27	28
July 09, 2025	139.86	140.36	140.36	140.52	139.5	1,238
July 08, 2025	143.42	142.5	142.5	143.42	141.5	88
July 07, 2025	142.33	142.94	142.94	143.37	141.93	885
July 03, 2025	143	143.38	143.38	143.38	141.64	38
July 02, 2025	142	142.06	142.06	142.21	140.74	2,325

CBRE Group, Inc. (0HQP.L) LSE