Close Brothers Group plc (CBG.L) LSE
415.40
-1.6(-0.38%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
415.40
-1.6(-0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 417 | 415.4 | 415.4 | 424.3 | 406.6 | 416,851 |
| March 12, 2026 | 424.8 | 417 | 417 | 429.2 | 412.8 | 372,123 |
| March 11, 2026 | 435.6 | 429 | 429 | 446.4 | 424 | 157,770 |
| March 10, 2026 | 422 | 446.4 | 446.4 | 450.8 | 422 | 331,001 |
| March 09, 2026 | 431 | 425.8 | 425.8 | 431.2 | 412.2 | 460,046 |
| March 06, 2026 | 452.2 | 432 | 432 | 452.2 | 430.6 | 391,564 |
| March 05, 2026 | 455 | 444.4 | 444.4 | 464.2 | 443.4 | 357,908 |
| March 04, 2026 | 447.2 | 454 | 454 | 462 | 447.2 | 353,434 |
| March 03, 2026 | 476 | 449.8 | 449.8 | 479.8 | 449.8 | 572,360 |
| March 02, 2026 | 485.4 | 478.2 | 478.2 | 496.6 | 472.4 | 404,645 |
| February 27, 2026 | 497.6 | 495.8 | 495.8 | 511.5 | 494 | 866,976 |
| February 26, 2026 | 497.6 | 499.2 | 499.2 | 505 | 482.8 | 423,269 |
| February 25, 2026 | 470.6 | 490.6 | 490.6 | 491.6 | 470.6 | 172,244 |
| February 24, 2026 | 484.2 | 482.2 | 482.2 | 488.8 | 475.8 | 218,156 |
| February 23, 2026 | 496.8 | 484.2 | 484.2 | 496.8 | 479 | 222,403 |
| February 20, 2026 | 492.4 | 491.2 | 0 | 498.4 | 486.8 | 166,898 |
| February 19, 2026 | 501.5 | 489.2 | 0 | 502 | 488.8 | 219,302 |
| February 18, 2026 | 489.2 | 498.2 | 0 | 505 | 489.2 | 479,335 |
| February 17, 2026 | 487.2 | 495 | 0 | 496.8 | 479.8 | 137,751 |
| February 16, 2026 | 503.5 | 488 | 0 | 503.5 | 486 | 211,832 |
| February 13, 2026 | 495.2 | 491.6 | 0 | 501.5 | 489.4 | 199,107 |
| February 12, 2026 | 493.6 | 494.2 | 0 | 508 | 485 | 360,311 |
| February 11, 2026 | 492.6 | 486.6 | 0 | 501.19 | 484.4 | 273,784 |
| February 10, 2026 | 505 | 492.6 | 0 | 505 | 489 | 235,975 |
| February 09, 2026 | 521.5 | 501.5 | 0 | 525 | 485 | 510,482 |
| February 06, 2026 | 518.5 | 518.5 | 0 | 520.5 | 498.8 | 249,493 |
| February 05, 2026 | 524 | 508 | 0 | 524 | 501 | 745,031 |
| February 04, 2026 | 506.5 | 514 | 0 | 519.5 | 503 | 452,001 |
| February 03, 2026 | 513.5 | 505 | 0 | 514 | 505 | 212,699 |
| February 02, 2026 | 508 | 505 | 0 | 508 | 496.4 | 404,190 |
| January 30, 2026 | 514 | 505 | 0 | 516 | 505 | 258,302 |
| January 29, 2026 | 520 | 514 | 0 | 529 | 512 | 458,128 |
| January 28, 2026 | 513 | 523 | 0 | 523.5 | 513 | 380,151 |
| January 27, 2026 | 520 | 521.5 | 0 | 523 | 513 | 629,722 |
| January 26, 2026 | 505.5 | 518.5 | 0 | 522 | 505.5 | 96,911 |
| January 23, 2026 | 540 | 518 | 0 | 540 | 506.5 | 359,807 |
| January 22, 2026 | 521 | 533.5 | 0 | 534.3 | 512.5 | 365,648 |
| January 21, 2026 | 528 | 517 | 0 | 528 | 500 | 507,236 |
| January 20, 2026 | 528 | 524.5 | 0 | 528 | 510 | 456,805 |
| January 19, 2026 | 534 | 525 | 0 | 535.5 | 520 | 328,364 |
| January 16, 2026 | 523.5 | 535 | 0 | 556.15 | 522.5 | 1.3M |
| January 15, 2026 | 511.5 | 509.5 | 0 | 514.5 | 501.5 | 385,066 |
| January 14, 2026 | 486.8 | 503.5 | 0 | 503.5 | 469 | 294,628 |
| January 13, 2026 | 504 | 486 | 0 | 506.5 | 485 | 463,100 |
| January 12, 2026 | 515 | 501.5 | 0 | 520.5 | 501.5 | 354,750 |
| January 09, 2026 | 515 | 518 | 0 | 518 | 504 | 327,112 |
| January 08, 2026 | 515 | 504.5 | 0 | 521.9 | 503 | 348,688 |
| January 07, 2026 | 534.5 | 518.5 | 0 | 539 | 516 | 274,409 |
| January 06, 2026 | 527 | 534 | 0 | 534 | 518.5 | 437,764 |
| January 05, 2026 | 532 | 525 | 0 | 532 | 514.5 | 333,355 |
| January 02, 2026 | 532 | 526 | 0 | 532 | 517.5 | 349,792 |
| December 31, 2025 | 527.5 | 522.5 | 0 | 529.5 | 521 | 139,835 |
| December 30, 2025 | 532.5 | 526.5 | 0 | 533 | 510.5 | 302,554 |
| December 29, 2025 | 519 | 520 | 0 | 529.5 | 516 | 370,690 |
| December 24, 2025 | 517.5 | 519.5 | 0 | 525 | 513.45 | 256,962 |
| December 23, 2025 | 493.4 | 515.5 | 0 | 517.5 | 492.2 | 455,167 |
| December 22, 2025 | 481 | 494.4 | 0 | 499 | 480.2 | 285,100 |
| December 19, 2025 | 488 | 480.8 | 0 | 488 | 474.8 | 435,258 |
| December 18, 2025 | 459 | 480.8 | 0 | 480.8 | 459 | 287,181 |
| December 17, 2025 | 467 | 470.4 | 0 | 477 | 467 | 268,372 |