CBG.L - Close Brothers Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20181,491.001,499.001,478.001,497.001,497.0059,780
Jan 16, 20181,489.001,500.001,479.001,490.001,490.00483,517
Jan 15, 20181,496.001,509.001,489.001,493.001,493.00281,673
Jan 12, 20181,477.001,504.001,475.001,499.001,499.00903,017
Jan 11, 20181,461.001,475.001,454.001,474.001,474.00534,198
Jan 10, 20181,464.001,464.001,450.001,462.001,462.00380,410
Jan 09, 20181,451.001,462.001,443.001,462.001,462.00254,013
Jan 08, 20181,458.001,462.001,447.001,447.001,447.00215,204
Jan 05, 20181,460.001,466.001,450.001,459.001,459.00229,688
Jan 04, 20181,458.001,462.001,444.001,455.001,455.00269,270
Jan 03, 20181,466.001,466.001,444.001,449.001,449.00153,948
Jan 02, 20181,448.001,473.001,444.001,461.001,461.00198,228
Dec 29, 20171,461.001,465.001,448.001,448.001,448.0051,100
Dec 28, 20171,463.001,469.001,451.001,465.001,465.00138,238
Dec 27, 20171,465.001,465.001,444.001,458.001,458.00181,735
Dec 22, 20171,450.001,465.001,445.001,465.001,465.0088,683
Dec 21, 20171,469.001,469.001,442.001,447.001,447.00461,745
Dec 20, 20171,462.001,467.001,446.001,463.001,463.00293,395
Dec 19, 20171,445.001,471.001,443.001,467.001,467.00388,776
Dec 18, 20171,440.001,453.001,429.001,451.001,451.00296,669
Dec 15, 20171,433.001,433.001,413.001,430.001,430.00875,875
Dec 14, 20171,417.001,434.001,405.001,424.001,424.00538,304
Dec 13, 20171,420.001,435.001,420.001,423.751,423.75438,432
Dec 12, 20171,423.001,430.001,417.001,429.001,429.00502,252
Dec 11, 20171,416.001,425.001,405.001,423.001,423.00272,643
Dec 08, 20171,386.001,422.001,386.001,412.001,412.00608,795
Dec 07, 20171,392.001,403.001,378.001,388.001,388.00574,469
Dec 06, 20171,378.001,393.001,361.001,381.001,381.00792,919
Dec 05, 20171,430.001,430.001,372.001,374.001,374.00474,202
Dec 04, 20171,412.001,417.001,399.001,400.001,400.00471,814
Dec 01, 20171,418.001,423.001,398.001,401.001,401.00495,809
Nov 30, 20171,408.001,423.001,396.001,423.001,423.00976,553
Nov 29, 20171,351.001,409.001,351.001,408.001,408.00467,939
Nov 28, 20171,328.001,343.001,317.001,343.001,343.00490,574
Nov 27, 20171,352.001,354.001,326.001,326.001,326.00446,717
Nov 24, 20171,381.001,383.001,357.001,359.001,359.00251,642
Nov 23, 20171,393.001,401.001,374.001,380.001,380.00247,629
Nov 22, 20171,400.001,410.001,387.001,400.001,400.00342,410
Nov 21, 20171,396.001,410.001,387.001,400.001,400.00465,126
Nov 20, 20171,392.001,402.001,387.001,391.001,391.00341,746
Nov 17, 20171,385.001,400.001,359.001,395.001,395.00575,659
Nov 16, 20171,323.001,421.001,323.001,386.001,386.001,094,522
Nov 15, 20171,325.001,346.001,315.001,316.001,316.00470,890
Nov 14, 20171,324.001,331.001,316.001,322.001,322.00274,315
Nov 13, 20171,342.001,346.001,317.001,317.001,317.00283,368
Nov 10, 20171,340.001,356.001,333.001,340.001,340.00340,183
Nov 09, 20171,367.001,367.271,343.001,344.001,344.00351,121
Nov 08, 20171,338.001,361.001,331.001,356.001,356.00325,392
Nov 07, 20171,375.001,375.001,342.001,342.001,342.00333,824
Nov 06, 20171,383.001,387.001,366.941,369.001,369.00166,524
Nov 03, 20171,399.001,409.931,382.001,382.001,382.00261,258
Nov 02, 20171,394.001,417.001,369.001,396.001,396.00443,464
Nov 01, 20171,389.001,398.001,372.001,372.001,372.00375,672
Oct 31, 20171,386.001,401.811,385.001,389.001,389.00248,407
Oct 30, 20171,386.001,392.001,374.001,390.001,390.00245,710
Oct 27, 20171,404.001,412.001,381.001,381.001,381.00597,353
Oct 26, 20171,404.001,413.001,385.341,408.001,408.00468,558
Oct 25, 20171,399.001,406.001,377.001,397.001,397.00456,955
Oct 24, 20171,397.001,402.001,389.981,397.001,397.00316,538
Oct 23, 20171,426.001,426.001,395.001,401.001,401.00494,938
Oct 20, 20171,433.001,435.001,408.001,429.001,429.001,900,758
Oct 19, 20171,445.001,454.001,412.001,416.001,416.00715,694
Oct 18, 20171,440.001,452.001,423.321,450.001,450.00230,652
Oct 17, 20171,461.001,463.001,442.001,442.001,442.00413,077
Oct 16, 20171,447.001,466.001,444.001,466.001,466.00283,147
Oct 13, 20171,443.001,456.491,418.001,449.001,449.00496,182
Oct 12, 20171,449.001,449.001,428.571,441.001,441.00243,072
Oct 12, 201740 Dividend
Oct 11, 20171,477.001,484.001,466.001,471.001,431.00230,802
Oct 10, 20171,481.001,491.001,476.001,480.001,439.76270,654
Oct 09, 20171,491.001,505.291,479.001,484.001,443.65220,468
Oct 06, 20171,482.001,496.001,480.001,491.001,450.46241,408
Oct 05, 20171,465.001,496.001,465.001,483.001,442.67211,135
Oct 04, 20171,481.001,491.001,461.001,475.001,434.89319,827
Oct 03, 20171,465.001,481.241,463.001,472.001,431.97187,757
Oct 02, 20171,468.001,509.001,461.001,465.001,425.16377,792
Sep 29, 20171,472.001,479.001,462.001,475.001,434.89409,591
Sep 28, 20171,454.001,479.001,454.001,475.001,434.89279,070
Sep 27, 20171,422.001,464.001,401.001,464.001,424.19756,663
Sep 26, 20171,482.001,501.001,382.001,416.001,377.501,211,338
Sep 25, 20171,517.001,531.001,514.001,519.001,477.69225,556
Sep 22, 20171,530.001,535.001,517.751,529.001,487.42179,842
Sep 21, 20171,527.001,536.001,521.001,529.001,487.42143,566
Sep 20, 20171,526.001,531.001,513.001,527.001,485.48172,358
Sep 19, 20171,528.001,538.001,521.001,532.001,490.34136,487
Sep 18, 20171,524.001,534.001,518.001,525.001,483.53230,841
Sep 15, 20171,539.001,539.001,513.231,521.001,479.64304,959
Sep 14, 20171,539.001,562.001,534.001,537.001,495.21214,478
Sep 13, 20171,547.001,549.001,537.001,543.001,501.04283,053
Sep 12, 20171,553.001,556.001,540.001,549.001,506.88347,855
Sep 11, 20171,518.001,548.001,518.001,548.001,505.91211,282
Sep 08, 20171,525.001,525.001,500.001,525.001,483.53179,587
Sep 07, 20171,522.001,527.001,503.001,525.001,483.53150,943
Sep 06, 20171,526.001,526.001,504.251,518.001,476.72222,275
Sep 05, 20171,537.001,540.001,521.001,527.001,485.48145,078
Sep 04, 20171,536.001,549.921,530.001,531.001,489.37106,933
Sep 01, 20171,551.001,551.001,537.001,549.001,506.88213,841
Aug 31, 20171,547.001,547.001,523.001,545.001,502.99229,534
Aug 30, 20171,531.001,531.001,518.001,531.001,489.37180,604
Aug 29, 20171,544.001,544.001,517.001,523.001,481.59201,306
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...