Close Brothers Group plc (CBG.L) LSE

Currency In GBp

CBG.L Historical Return

If you invested 1000 GBp in Close Brothers Group plc (CBG.L) 10 years ago, it would be worth 509.27 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 351.68 GBp, while 1000 GBp invested 1 year ago would be worth 1,268.14 GBp. This corresponds to total returns of -49.07%, -64.83%, 26.81%, respectively, with annualized returns of -6.52%, -18.85%, 26.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CBG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	463.6	457.8	457.8	463.8	448.4	203,423
June 19, 2026	450.2	453.6	453.6	458	449	334,350
June 18, 2026	462	457.8	457.8	465.8	450.8	364,543
June 17, 2026	455.4	464.4	464.4	464.6	445.2	238,820
June 16, 2026	467.6	446.8	446.8	467.6	446.8	231,080
June 15, 2026	445.2	456.6	456.6	466.6	440.8	549,703
June 12, 2026	445.2	445.2	445.2	461.2	439.2	595,489
June 11, 2026	445	442.2	442.2	451.2	438	325,145
June 10, 2026	442.4	447.4	447.4	454.4	441.26	200,144
June 09, 2026	456	448.4	448.4	459.7	448.4	233,468
June 08, 2026	454	448.4	448.4	463.2	444.43	417,159
June 05, 2026	457	453.2	453.2	464	451.6	214,093
June 04, 2026	453.6	457.2	457.2	465.6	440.4	471,750
June 03, 2026	441	448.6	448.6	459.8	441	246,903
June 02, 2026	456	451.2	451.2	458.9	443.8	442,873
June 01, 2026	452	451.2	451.2	470.2	445.2	312,700
May 29, 2026	464.4	460.8	460.8	476.4	458.4	1.55M
May 28, 2026	465.2	453.4	453.4	465.2	445.6	340,417
May 27, 2026	461.6	454.2	454.2	467.8	454.2	244,633
May 26, 2026	466.4	459.4	459.4	478	459.4	357,308
May 22, 2026	455	464.4	464.4	464.4	437.6	373,818
May 21, 2026	468.8	448.2	448.2	468.8	429	539,339
May 20, 2026	435	460	460	461.6	431.6	505,165
May 19, 2026	448.4	437.8	437.8	452.8	435.4	136,180
May 18, 2026	447	444.6	444.6	450.59	433.4	256,011
May 15, 2026	434.2	441.8	441.8	441.8	426.6	419,821
May 14, 2026	437.6	445	445	445	431.6	366,901
May 13, 2026	448.4	433.8	433.8	448.4	428.4	361,793
May 12, 2026	451	437.8	437.8	451	434.49	476,600
May 11, 2026	465.4	453.2	453.2	471	450.8	312,416
May 08, 2026	472.4	468.2	468.2	485	468.2	272,124
May 07, 2026	485	477.8	477.8	490.4	477.8	451,558
May 06, 2026	469.2	482.6	482.6	486.8	468.6	751,686
May 05, 2026	450.4	450.4	450.4	450.4	438.2	325,712
May 01, 2026	430	441.6	441.6	447.4	430	158,597
April 30, 2026	448	440.6	440.6	448	428.8	470,225
April 29, 2026	455.6	437.4	437.4	455.6	433	205,579
April 28, 2026	444.6	445	445	446.8	435.4	205,464
April 27, 2026	455	441.6	441.6	455	439	213,539
April 24, 2026	460	446.6	446.6	460.6	446.6	428,343
April 23, 2026	475	462.2	462.2	482.6	460	337,244
April 22, 2026	490	478.6	478.6	500.5	478.6	321,984
April 21, 2026	482.6	480	480	492.2	477.4	285,673
April 20, 2026	492	479	479	492.2	477	246,222
April 17, 2026	475	496.8	496.8	496.8	464	853,080
April 16, 2026	458	467.4	467.4	471.8	446	362,482
April 15, 2026	431	447.2	447.2	450.65	431	456,327
April 14, 2026	425.6	435.2	435.2	435.2	417	297,351
April 13, 2026	406	416	416	419	404	1.82M
April 10, 2026	411	413.4	413.4	431.9	411	1.08M
April 09, 2026	436.4	421.2	421.2	440	408.8	734,092
April 08, 2026	444.2	440.8	440.8	479.8	439	1.37M
April 07, 2026	412	389.6	389.6	417.2	383.8	771,762
April 02, 2026	406.2	410.6	410.6	415.8	402.2	1.91M
April 01, 2026	407	416.2	416.2	417.17	398.2	2.27M
March 31, 2026	381.2	400.6	400.6	400.6	379.8	1.16M
March 30, 2026	370	381.6	381.6	381.6	356.8	707,600
March 27, 2026	396	373.4	373.4	400.6	370.07	914,038
March 26, 2026	389.2	394.8	394.8	400.6	382.4	424,011
March 25, 2026	364.4	384.6	384.6	384.6	361.6	507,273