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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	486.8	503.5	503.5	503.5	469	294,628
January 13, 2026	504	486	486	506.5	485	463,061
January 12, 2026	515	501.5	501.5	520.5	501.5	354,750
January 09, 2026	515	518	518	518	504	327,112
January 08, 2026	515	504.5	504.5	521.9	503	348,688
January 07, 2026	534.5	518.5	518.5	539	516	274,409
January 06, 2026	527	534	534	534	518.5	437,764
January 05, 2026	532	525	525	532	514.5	333,352
January 02, 2026	532	526	526	532	517.5	349,792
December 31, 2025	527.5	522.5	522.5	529.5	521	139,835
December 30, 2025	532.5	526.5	526.5	533	510.5	302,552
December 29, 2025	519	520	520	529.5	516	370,690
December 24, 2025	517.5	519.5	519.5	525	513.45	256,962
December 23, 2025	493.4	515.5	515.5	517.5	492.2	455,167
December 22, 2025	481	494.4	494.4	499	480.2	285,100
December 19, 2025	488	480.8	480.8	488	474.8	435,258
December 18, 2025	459	480.8	480.8	480.8	459	287,181
December 17, 2025	467	470.4	470.4	477	467	268,372
December 16, 2025	478	466.8	466.8	478	463.84	130,307
December 15, 2025	462	469.2	469.2	478	462	289,327
December 12, 2025	463	466.8	466.8	473.8	462.6	251,987
December 11, 2025	467.6	461.8	461.8	467.6	451.59	188,767
December 10, 2025	479	464.4	464.4	479	454.54	416,089
December 09, 2025	465.6	467.6	467.6	481.4	454.2	597,681
December 08, 2025	462	460	460	465	451	244,356
December 05, 2025	439.2	460.4	460.4	461.8	439.2	271,254
December 04, 2025	442.4	449	449	455.6	434.2	243,128
December 03, 2025	442.8	442.2	442.2	446	434.4	234,412
December 02, 2025	455.4	445	445	455.4	440.6	135,461
December 01, 2025	445	444.6	444.6	450.2	433.12	390,429
November 28, 2025	455.4	450.6	450.6	461.2	450.6	387,924
November 27, 2025	428.6	455.6	455.6	455.6	426	482,926
November 26, 2025	419.6	425.6	425.6	428.12	410.6	408,635
November 25, 2025	392.2	413.6	413.6	413.6	392	326,143
November 24, 2025	392.6	392.8	392.8	402.4	389.2	1.06M
November 21, 2025	402.4	397.6	397.6	402.4	387.2	408,230
November 20, 2025	420.6	401	401	424	398	347,049
November 19, 2025	419.2	412	412	419.2	406	365,911
November 18, 2025	432	413.6	413.6	432	413.4	356,789
November 17, 2025	443.2	426.8	426.8	445.8	424.2	489,598
November 14, 2025	445	436.8	436.8	445	418.2	357,948
November 13, 2025	435.8	438.2	438.2	452.2	434.42	419,919
November 12, 2025	438.27	444.6	444.6	450.6	430.4	431,286
November 11, 2025	425	433.2	433.2	436.6	425	485,074
November 10, 2025	430.8	432.8	432.8	439.6	427.13	211,862
November 07, 2025	433.8	426.8	426.8	433.8	423.2	300,590
November 06, 2025	420	423.8	423.8	431.5	420	303,495
November 05, 2025	416	421	421	421	409	442,459
November 04, 2025	424	419	419	424	414	340,297
November 03, 2025	422.2	418	418	427.8	417.2	264,755
October 31, 2025	419.2	418.8	418.8	429.8	418.8	303,246
October 30, 2025	430	422.6	422.6	436.6	419.8	447,066
October 29, 2025	450.2	435.8	435.8	450.2	433.4	341,151
October 28, 2025	441.6	440	440	446.4	427.8	337,587
October 27, 2025	429	431.2	431.2	437.6	424.6	395,668
October 24, 2025	434.4	428.6	428.6	438.8	425	301,035
October 23, 2025	438	434.4	434.4	438.2	427.2	405,331
October 22, 2025	439.4	431	431	439.4	426.41	491,173
October 21, 2025	442	429	429	442	426.8	322,666
October 20, 2025	434.8	433.8	433.8	448.6	430.7	460,238

Close Brothers Group plc (CBG.L) LSE