Close Brothers Group plc (CBG.L) LSE

519.50

+4(+0.78%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025517.5519.5519.5525513.45256,962
December 23, 2025493.4515.5515.5517.5492.2455,167
December 22, 2025481494.4494.4499480.2285,100
December 19, 2025488480.8480.8488474.8435,258
December 18, 2025459480.8480.8480.8459287,181
December 17, 2025467470.4470.4477467268,372
December 16, 2025478466.8466.8478463.84130,307
December 15, 2025462469.2469.2478462289,327
December 12, 2025463466.8466.8473.8462.6251,987
December 11, 2025467.6461.8461.8467.6451.59188,767
December 10, 2025479464.4464.4479454.54416,089
December 09, 2025465.6467.6467.6481.4454.2597,681
December 08, 2025462460460465451244,356
December 05, 2025439.2460.4460.4461.8439.2271,254
December 04, 2025442.4449449455.6434.2243,128
December 03, 2025442.8442.2442.2446434.4234,412
December 02, 2025455.4445445455.4440.6135,461
December 01, 2025445444.6444.6450.2433.12390,429
November 28, 2025455.4450.6450.6461.2450.6387,924
November 27, 2025428.6455.6455.6455.6426482,926
November 26, 2025419.6425.6425.6428.12410.6408,635
November 25, 2025392.2413.6413.6413.6392326,143
November 24, 2025392.6392.8392.8402.4389.21.06M
November 21, 2025402.4397.6397.6402.4387.2408,230
November 20, 2025420.6401401424398347,049
November 19, 2025419.2412412419.2406365,911
November 18, 2025432413.6413.6432413.4356,789
November 17, 2025443.2426.8426.8445.8424.2489,598
November 14, 2025445436.8436.8445418.2357,948
November 13, 2025435.8438.2438.2452.2434.42419,919
November 12, 2025438.27444.6444.6450.6430.4431,286
November 11, 2025425433.2433.2436.6425485,074
November 10, 2025430.8432.8432.8439.6427.13211,862
November 07, 2025433.8426.8426.8433.8423.2300,590
November 06, 2025420423.8423.8431.5420303,495
November 05, 2025416421421421409442,459
November 04, 2025424419419424414340,297
November 03, 2025422.2418418427.8417.2264,755
October 31, 2025419.2418.8418.8429.8418.8303,246
October 30, 2025430422.6422.6436.6419.8447,066
October 29, 2025450.2435.8435.8450.2433.4341,151
October 28, 2025441.6440440446.4427.8337,587
October 27, 2025429431.2431.2437.6424.6395,668
October 24, 2025434.4428.6428.6438.8425301,035
October 23, 2025438434.4434.4438.2427.2405,331
October 22, 2025439.4431431439.4426.41491,173
October 21, 2025442429429442426.8322,666
October 20, 2025434.8433.8433.8448.6430.7460,238
October 17, 2025446.4440440455435.4660,857
October 16, 2025455457.2457.2460.6447.45641,796
October 15, 2025450448.6448.6464.2448.6470,413
October 14, 2025427.2454.4454.4454.4416.2916,905
October 13, 2025435447447450.6430939,395
October 10, 2025458438.2438.2460.8438.21.23M
October 09, 2025508.5457457510454.22.72M
October 08, 2025509524524549498.851.4M
October 07, 20254784974975034781.39M
October 06, 2025489489.8489.8493.8480.48578,612
October 03, 2025490491.4491.4499.6482.6444,745
October 02, 2025489.2491.6491.6507.5489.2770,124
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved