Advertisement
Advertisement
Close Brothers Group plc (CBG.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 04:45PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 1,136.00 | 1,136.00 | 1,099.00 | 1,102.00 | 1,102.00 | 190,456 |
| May 26, 2022 | 1,098.00 | 1,111.00 | 1,084.00 | 1,110.00 | 1,110.00 | 156,169 |
| May 25, 2022 | 1,091.00 | 1,092.00 | 1,065.00 | 1,083.00 | 1,083.00 | 251,369 |
| May 24, 2022 | 1,089.00 | 1,106.00 | 1,070.00 | 1,084.00 | 1,084.00 | 286,633 |
| May 23, 2022 | 1,079.00 | 1,111.00 | 1,079.00 | 1,111.00 | 1,111.00 | 944,193 |
| May 20, 2022 | 1,060.00 | 1,096.00 | 1,060.00 | 1,079.00 | 1,079.00 | 756,917 |
| May 19, 2022 | 1,080.00 | 1,082.00 | 1,046.00 | 1,071.00 | 1,071.00 | 637,442 |
| May 18, 2022 | 1,096.00 | 1,107.00 | 1,085.00 | 1,091.00 | 1,091.00 | 255,204 |
| May 17, 2022 | 1,089.00 | 1,102.00 | 1,083.00 | 1,096.00 | 1,096.00 | 359,839 |
| May 16, 2022 | 1,066.00 | 1,080.94 | 1,065.00 | 1,079.00 | 1,079.00 | 265,457 |
| May 13, 2022 | 1,054.00 | 1,076.00 | 1,054.00 | 1,075.00 | 1,075.00 | 354,820 |
| May 12, 2022 | 1,032.00 | 1,056.70 | 1,025.00 | 1,050.00 | 1,050.00 | 476,075 |
| May 11, 2022 | 997.50 | 1,053.00 | 997.00 | 1,053.00 | 1,053.00 | 773,751 |
| May 10, 2022 | 1,000.00 | 1,023.00 | 1,000.00 | 1,007.00 | 1,007.00 | 460,814 |
| May 09, 2022 | 1,040.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | 832,665 |
| May 06, 2022 | 1,051.00 | 1,051.00 | 1,022.00 | 1,025.00 | 1,025.00 | 603,304 |
| May 05, 2022 | 1,074.00 | 1,098.00 | 1,055.00 | 1,057.00 | 1,057.00 | 553,148 |
| May 04, 2022 | 1,106.00 | 1,114.09 | 1,073.00 | 1,074.00 | 1,074.00 | 900,052 |
| May 03, 2022 | 1,104.00 | 1,125.00 | 1,098.39 | 1,115.00 | 1,115.00 | 402,084 |
| Apr 29, 2022 | 1,112.00 | 1,120.93 | 1,104.00 | 1,110.00 | 1,110.00 | 1,550,819 |
| Apr 28, 2022 | 1,090.00 | 1,115.00 | 1,090.00 | 1,104.00 | 1,104.00 | 1,215,436 |
| Apr 27, 2022 | 1,126.00 | 1,126.00 | 1,090.02 | 1,097.00 | 1,097.00 | 411,668 |
| Apr 26, 2022 | 1,146.00 | 1,154.61 | 1,106.00 | 1,106.00 | 1,106.00 | 280,659 |
| Apr 25, 2022 | 1,155.00 | 1,159.04 | 1,131.00 | 1,141.00 | 1,141.00 | 250,529 |
| Apr 22, 2022 | 1,156.00 | 1,182.00 | 1,156.00 | 1,170.00 | 1,170.00 | 233,240 |
| Apr 21, 2022 | 1,183.00 | 1,196.00 | 1,169.00 | 1,188.00 | 1,188.00 | 274,229 |
| Apr 20, 2022 | 1,146.00 | 1,180.00 | 1,146.00 | 1,180.00 | 1,180.00 | 734,215 |
| Apr 19, 2022 | 1,171.00 | 1,193.94 | 1,164.00 | 1,171.00 | 1,171.00 | 328,532 |
| Apr 14, 2022 | 1,170.00 | 1,191.00 | 1,170.00 | 1,191.00 | 1,191.00 | 351,875 |
| Apr 13, 2022 | 1,188.00 | 1,194.00 | 1,178.00 | 1,193.00 | 1,193.00 | 224,130 |
| Apr 12, 2022 | 1,200.00 | 1,200.00 | 1,172.00 | 1,182.00 | 1,182.00 | 409,927 |
| Apr 11, 2022 | 1,187.00 | 1,200.93 | 1,176.00 | 1,192.00 | 1,192.00 | 164,496 |
| Apr 08, 2022 | 1,185.00 | 1,192.00 | 1,177.63 | 1,186.00 | 1,186.00 | 139,076 |
| Apr 07, 2022 | 1,156.00 | 1,184.00 | 1,138.00 | 1,167.00 | 1,167.00 | 339,149 |
| Apr 06, 2022 | 1,211.00 | 1,225.00 | 1,150.00 | 1,153.00 | 1,153.00 | 471,615 |
| Apr 05, 2022 | 1,209.00 | 1,225.27 | 1,197.09 | 1,214.00 | 1,214.00 | 307,230 |
| Apr 04, 2022 | 1,213.00 | 1,216.00 | 1,192.00 | 1,210.00 | 1,210.00 | 212,391 |
| Apr 01, 2022 | 1,228.00 | 1,259.00 | 1,204.00 | 1,209.00 | 1,209.00 | 308,261 |
| Mar 31, 2022 | 1,197.00 | 1,207.53 | 1,182.00 | 1,191.00 | 1,191.00 | 524,361 |
| Mar 30, 2022 | 1,202.00 | 1,205.00 | 1,167.00 | 1,190.00 | 1,190.00 | 272,042 |
| Mar 29, 2022 | 1,156.00 | 1,205.00 | 1,156.00 | 1,203.00 | 1,203.00 | 513,733 |
| Mar 28, 2022 | 1,208.00 | 1,208.00 | 1,167.00 | 1,167.00 | 1,167.00 | 340,189 |
| Mar 25, 2022 | 1,168.00 | 1,202.00 | 1,168.00 | 1,190.00 | 1,190.00 | 331,911 |
| Mar 24, 2022 | 1,183.00 | 1,202.00 | 1,178.12 | 1,188.00 | 1,188.00 | 488,810 |
| Mar 23, 2022 | 1,195.00 | 1,224.00 | 1,183.00 | 1,201.00 | 1,201.00 | 516,554 |
| Mar 22, 2022 | 1,185.00 | 1,227.00 | 1,184.00 | 1,217.00 | 1,217.00 | 523,777 |
| Mar 21, 2022 | 1,165.00 | 1,191.84 | 1,165.00 | 1,185.00 | 1,185.00 | 266,067 |
| Mar 18, 2022 | 1,155.00 | 1,194.00 | 1,155.00 | 1,184.00 | 1,184.00 | 1,545,001 |
| Mar 17, 2022 | 1,173.00 | 1,186.00 | 1,156.00 | 1,186.00 | 1,186.00 | 295,181 |
| Mar 16, 2022 | 1,092.00 | 1,166.95 | 1,092.00 | 1,164.00 | 1,164.00 | 635,976 |
| Mar 15, 2022 | 1,183.00 | 1,203.17 | 1,071.00 | 1,077.00 | 1,077.00 | 693,741 |
| Mar 14, 2022 | 1,170.00 | 1,217.00 | 1,156.00 | 1,208.00 | 1,208.00 | 330,674 |
| Mar 11, 2022 | 1,151.00 | 1,186.00 | 1,147.00 | 1,159.00 | 1,159.00 | 360,823 |
| Mar 10, 2022 | 1,169.00 | 1,169.00 | 1,133.00 | 1,142.00 | 1,142.00 | 326,033 |
| Mar 09, 2022 | 1,107.00 | 1,159.00 | 1,098.00 | 1,140.00 | 1,140.00 | 363,192 |
| Mar 08, 2022 | 1,075.00 | 1,101.00 | 1,065.00 | 1,074.00 | 1,074.00 | 515,112 |
| Mar 07, 2022 | 1,054.00 | 1,102.00 | 999.00 | 1,072.00 | 1,072.00 | 527,895 |
| Mar 04, 2022 | 1,110.00 | 1,116.00 | 1,068.00 | 1,073.00 | 1,073.00 | 273,667 |
| Mar 03, 2022 | 1,183.00 | 1,183.00 | 1,110.00 | 1,116.00 | 1,116.00 | 235,125 |
| Mar 02, 2022 | 1,136.00 | 1,167.00 | 1,106.00 | 1,153.00 | 1,153.00 | 351,237 |
| Mar 01, 2022 | 1,154.00 | 1,176.00 | 1,108.00 | 1,108.00 | 1,108.00 | 584,372 |
| Feb 28, 2022 | 1,183.00 | 1,183.00 | 1,129.00 | 1,171.00 | 1,171.00 | 508,157 |
| Feb 25, 2022 | 1,167.00 | 1,183.00 | 1,134.32 | 1,183.00 | 1,183.00 | 460,104 |
| Feb 24, 2022 | 1,164.00 | 1,180.00 | 1,131.00 | 1,139.00 | 1,139.00 | 389,735 |
| Feb 23, 2022 | 1,215.00 | 1,228.00 | 1,201.00 | 1,204.00 | 1,204.00 | 166,268 |
| Feb 22, 2022 | 1,206.00 | 1,222.00 | 1,199.00 | 1,213.00 | 1,213.00 | 267,615 |
| Feb 21, 2022 | 1,249.00 | 1,249.00 | 1,223.00 | 1,231.00 | 1,231.00 | 251,081 |
| Feb 18, 2022 | 1,247.00 | 1,247.00 | 1,210.00 | 1,229.00 | 1,229.00 | 414,363 |
| Feb 17, 2022 | 1,272.00 | 1,272.00 | 1,213.07 | 1,216.00 | 1,216.00 | 224,932 |
| Feb 16, 2022 | 1,214.00 | 1,252.00 | 1,214.00 | 1,239.00 | 1,239.00 | 316,825 |
| Feb 15, 2022 | 1,221.00 | 1,252.00 | 1,221.00 | 1,248.00 | 1,248.00 | 160,188 |
| Feb 14, 2022 | 1,263.00 | 1,263.00 | 1,228.00 | 1,243.00 | 1,243.00 | 894,517 |
| Feb 11, 2022 | 1,280.00 | 1,283.00 | 1,258.09 | 1,275.00 | 1,275.00 | 788,825 |
| Feb 10, 2022 | 1,313.00 | 1,326.00 | 1,285.00 | 1,290.00 | 1,290.00 | 427,208 |
| Feb 09, 2022 | 1,339.00 | 1,339.00 | 1,316.00 | 1,322.00 | 1,322.00 | 730,439 |
| Feb 08, 2022 | 1,298.00 | 1,325.00 | 1,298.00 | 1,316.00 | 1,316.00 | 155,509 |
| Feb 07, 2022 | 1,282.00 | 1,299.00 | 1,271.00 | 1,298.00 | 1,298.00 | 226,225 |
| Feb 04, 2022 | 1,295.00 | 1,306.00 | 1,272.00 | 1,274.00 | 1,274.00 | 199,258 |
| Feb 03, 2022 | 1,285.00 | 1,320.00 | 1,284.00 | 1,288.00 | 1,288.00 | 450,076 |
| Feb 02, 2022 | 1,318.00 | 1,320.00 | 1,297.00 | 1,314.00 | 1,314.00 | 317,461 |
| Feb 01, 2022 | 1,304.00 | 1,314.00 | 1,279.00 | 1,294.00 | 1,294.00 | 403,904 |
| Jan 31, 2022 | 1,246.00 | 1,286.00 | 1,246.00 | 1,283.00 | 1,283.00 | 218,165 |
| Jan 28, 2022 | 1,285.00 | 1,285.00 | 1,253.00 | 1,264.00 | 1,264.00 | 403,075 |
| Jan 27, 2022 | 1,270.00 | 1,293.00 | 1,268.00 | 1,271.00 | 1,271.00 | 247,160 |
| Jan 26, 2022 | 1,275.00 | 1,300.00 | 1,269.00 | 1,281.00 | 1,281.00 | 212,569 |
| Jan 25, 2022 | 1,239.00 | 1,265.00 | 1,234.00 | 1,265.00 | 1,265.00 | 471,991 |
| Jan 24, 2022 | 1,244.00 | 1,262.00 | 1,234.00 | 1,239.00 | 1,239.00 | 722,215 |
| Jan 21, 2022 | 1,317.00 | 1,347.22 | 1,264.00 | 1,266.00 | 1,266.00 | 518,323 |
| Jan 20, 2022 | 1,372.00 | 1,377.00 | 1,342.00 | 1,348.00 | 1,348.00 | 216,210 |
| Jan 19, 2022 | 1,375.00 | 1,389.00 | 1,359.00 | 1,364.00 | 1,364.00 | 220,978 |
| Jan 18, 2022 | 1,415.00 | 1,415.00 | 1,347.00 | 1,381.00 | 1,381.00 | 238,694 |
| Jan 17, 2022 | 1,347.00 | 1,404.00 | 1,347.00 | 1,390.00 | 1,390.00 | 212,004 |
| Jan 14, 2022 | 1,387.00 | 1,409.00 | 1,369.00 | 1,385.00 | 1,385.00 | 318,533 |
| Jan 13, 2022 | 1,403.00 | 1,415.00 | 1,398.00 | 1,408.00 | 1,408.00 | 224,525 |
| Jan 12, 2022 | 1,427.00 | 1,448.00 | 1,396.00 | 1,400.00 | 1,400.00 | 151,798 |
| Jan 11, 2022 | 1,457.00 | 1,457.00 | 1,428.00 | 1,430.00 | 1,430.00 | 304,686 |
| Jan 10, 2022 | 1,474.00 | 1,474.00 | 1,439.00 | 1,446.00 | 1,446.00 | 124,766 |
| Jan 07, 2022 | 1,402.00 | 1,445.00 | 1,402.00 | 1,445.00 | 1,445.00 | 121,789 |
| Jan 06, 2022 | 1,417.00 | 1,451.00 | 1,413.00 | 1,436.00 | 1,436.00 | 211,159 |
| Jan 05, 2022 | 1,488.00 | 1,488.00 | 1,432.00 | 1,437.00 | 1,437.00 | 263,598 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
