Close Brothers Group plc - CBG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	501.5	507	507	507	490.4	684,466
September 25, 2025	475.8	490	490	499.2	475.8	433,175
September 24, 2025	491	486.8	486.8	491	473.6	506,420
September 23, 2025	480.4	482.6	482.6	489.8	475.3	277,218
September 22, 2025	495	479.6	479.6	495	472	431,885
September 19, 2025	490	485.6	485.6	500	460	1.92M
September 18, 2025	497	497	497	502.5	490.2	374,608
September 17, 2025	505.5	495.6	495.6	505.5	493	256,511
September 16, 2025	491.8	496.8	496.8	504.5	491.8	348,940
September 15, 2025	497.2	497.8	497.8	510	490.8	505,542
September 12, 2025	500	491.6	491.6	502.33	491	329,333
September 11, 2025	474.6	491.2	491.2	499	474.6	473,929
September 10, 2025	472	479.6	479.6	485.8	465.2	679,825
September 09, 2025	470	470.4	470.4	475.6	455.06	602,990
September 08, 2025	470.8	470.4	470.4	480	464.8	311,406
September 05, 2025	479.4	469.4	469.4	481.2	463.4	317,270
September 04, 2025	472	473	473	478.6	470.6	456,292
September 03, 2025	457.4	469.8	469.8	472.2	450	785,080
September 02, 2025	469.2	457.4	457.4	472.6	451.6	726,003
September 01, 2025	474	463.8	463.8	495.9	457.06	779,501
August 29, 2025	475	459.6	459.6	479.2	459.6	863,738
August 28, 2025	472.4	477	477	481	471.8	886,556
August 27, 2025	482	473.6	473.6	486.2	466.2	506,242
August 26, 2025	491	480.2	480.2	499.4	479.98	5.2M
August 22, 2025	495	501	501	503	486.8	477,639
August 21, 2025	498.8	489.6	489.6	498.8	482	404,201
August 20, 2025	489.6	488.8	488.8	496	479.8	381,261
August 19, 2025	504	485.4	485.4	504	484	594,165
August 18, 2025	506	498.6	498.6	520	490	770,954
August 15, 2025	540	516	516	540	509	592,019
August 14, 2025	528.5	529.5	529.5	541.5	525	529,352
August 13, 2025	540	534	534	552.5	529	740,111
August 12, 2025	547	546	546	563.5	541.5	820,744
August 11, 2025	555.5	542	542	562	541.23	858,408
August 08, 2025	532	550.5	550.5	550.5	528.5	994,891
August 07, 2025	512.5	533	533	537	509	652,356
August 06, 2025	525.5	519.5	519.5	540	511	1.04M
August 05, 2025	493.8	525	525	526.5	483.8	1.66M
August 04, 2025	477.2	491.4	491.4	533	459.2	8.18M
August 01, 2025	410	397.8	397.8	410	384.51	684,008
July 31, 2025	403	403.6	403.6	406.81	394.2	346,292
July 30, 2025	402.47	400.4	400.4	413.6	390.4	477,217
July 29, 2025	408.4	403.8	403.8	417.8	401	485,401
July 28, 2025	441.6	406.8	406.8	447	399.8	912,462
July 25, 2025	423.2	431.6	431.6	463.4	418.46	2.19M
July 24, 2025	408.8	411.4	411.4	420	405.6	330,607
July 23, 2025	400.2	410	410	414.4	400.2	303,225
July 22, 2025	417	410.2	410.2	422.2	403.54	463,316
July 21, 2025	407.07	414.2	414.2	416.4	403.4	222,994
July 18, 2025	412.2	410.4	410.4	414.2	401.2	336,653
July 17, 2025	390.2	404.6	404.6	406.7	390.2	452,157
July 16, 2025	392.4	396.4	396.4	405	392	438,753
July 15, 2025	390.6	398.2	398.2	406.2	390.6	436,229
July 14, 2025	386.2	398.2	398.2	401	385.2	286,172
July 11, 2025	411.2	391.6	391.6	411.2	390	319,543
July 10, 2025	397.2	405.4	405.4	405.4	386.2	586,648
July 09, 2025	419	393.8	393.8	419	373	1.45M
July 08, 2025	375	411.2	411.2	419	375	901,865
July 07, 2025	399	378.8	378.8	399	375.2	418,449
July 04, 2025	405.6	390	390	405.6	389.6	173,337

Close Brothers Group plc (CBG.L) LSE