Close Brothers Group plc (CBG.L) LSE

471.80

+2.4(+0.51%)

Updated at September 08 11:31AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025479.4469.4469.4481.2463.4317,270
September 04, 2025472473473478.6470.6456,292
September 03, 2025457.4469.8469.8472.2450785,080
September 02, 2025469.2457.4457.4472.6451.6726,003
September 01, 2025474463.8463.8495.9457.06779,501
August 29, 2025475459.6459.6479.2459.6863,738
August 28, 2025472.4477477481471.8886,556
August 27, 2025482473.6473.6486.2466.2506,242
August 26, 2025491480.2480.2499.4479.985.2M
August 22, 2025495501501503486.8477,639
August 21, 2025498.8489.6489.6498.8482404,201
August 20, 2025489.6488.8488.8496479.8381,261
August 19, 2025504485.4485.4504484594,165
August 18, 2025506498.6498.6520490770,954
August 15, 2025540516516540509592,019
August 14, 2025528.5529.5529.5541.5525529,352
August 13, 2025540534534552.5529740,111
August 12, 2025547546546563.5541.5820,744
August 11, 2025555.5542542562541.23858,408
August 08, 2025532550.5550.5550.5528.5994,891
August 07, 2025512.5533533537509652,356
August 06, 2025525.5519.5519.55405111.04M
August 05, 2025493.8525525526.5483.81.66M
August 04, 2025477.2491.4491.4533459.28.18M
August 01, 2025410397.8397.8410384.51684,008
July 31, 2025403403.6403.6406.81394.2346,292
July 30, 2025402.47400.4400.4413.6390.4477,217
July 29, 2025408.4403.8403.8417.8401485,401
July 28, 2025441.6406.8406.8447399.8912,462
July 25, 2025423.2431.6431.6463.4418.462.19M
July 24, 2025408.8411.4411.4420405.6330,607
July 23, 2025400.2410410414.4400.2303,225
July 22, 2025417410.2410.2422.2403.54463,316
July 21, 2025407.07414.2414.2416.4403.4222,994
July 18, 2025412.2410.4410.4414.2401.2336,653
July 17, 2025390.2404.6404.6406.7390.2452,157
July 16, 2025392.4396.4396.4405392438,753
July 15, 2025390.6398.2398.2406.2390.6436,229
July 14, 2025386.2398.2398.2401385.2286,172
July 11, 2025411.2391.6391.6411.2390319,543
July 10, 2025397.2405.4405.4405.4386.2586,648
July 09, 2025419393.8393.84193731.45M
July 08, 2025375411.2411.2419375901,865
July 07, 2025399378.8378.8399375.2418,449
July 04, 2025405.6390390405.6389.6173,337
July 03, 2025375398.4398.4400.92363.61.11M
July 02, 2025374.6372372379.8355861,158
July 01, 2025376.4376.4376.4376.4367406,114
June 30, 2025369.6369.6369.6379.6366.2427,589
June 27, 2025371.6378.8378.8379.4368.6758,580
June 26, 2025366.12373373378.2365525,365
June 25, 2025373.16365.4365.4374.4361478,174
June 24, 2025369.8372372376.8366.09437,558
June 23, 2025356.8361361365.04356.8510,124
June 20, 2025360363.6363.6376.6360450,058
June 19, 2025378.4363.6363.6378.4361.8297,697
June 18, 2025365370.2370.2377.6364.6302,974
June 17, 2025381366.6366.6381.4365.6983,109
June 16, 2025354.6379379384.92354.61.2M
June 13, 2025356.2359.6359.6362.2352.8420,650
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved