Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Close Brothers Group plc (CBG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,079.00+8.00 (+0.75%)
At close: 04:45PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 27, 20221,136.001,136.001,099.001,102.001,102.00190,456
May 26, 20221,098.001,111.001,084.001,110.001,110.00156,169
May 25, 20221,091.001,092.001,065.001,083.001,083.00251,369
May 24, 20221,089.001,106.001,070.001,084.001,084.00286,633
May 23, 20221,079.001,111.001,079.001,111.001,111.00944,193
May 20, 20221,060.001,096.001,060.001,079.001,079.00756,917
May 19, 20221,080.001,082.001,046.001,071.001,071.00637,442
May 18, 20221,096.001,107.001,085.001,091.001,091.00255,204
May 17, 20221,089.001,102.001,083.001,096.001,096.00359,839
May 16, 20221,066.001,080.941,065.001,079.001,079.00265,457
May 13, 20221,054.001,076.001,054.001,075.001,075.00354,820
May 12, 20221,032.001,056.701,025.001,050.001,050.00476,075
May 11, 2022997.501,053.00997.001,053.001,053.00773,751
May 10, 20221,000.001,023.001,000.001,007.001,007.00460,814
May 09, 20221,040.001,040.001,010.001,010.001,010.00832,665
May 06, 20221,051.001,051.001,022.001,025.001,025.00603,304
May 05, 20221,074.001,098.001,055.001,057.001,057.00553,148
May 04, 20221,106.001,114.091,073.001,074.001,074.00900,052
May 03, 20221,104.001,125.001,098.391,115.001,115.00402,084
Apr 29, 20221,112.001,120.931,104.001,110.001,110.001,550,819
Apr 28, 20221,090.001,115.001,090.001,104.001,104.001,215,436
Apr 27, 20221,126.001,126.001,090.021,097.001,097.00411,668
Apr 26, 20221,146.001,154.611,106.001,106.001,106.00280,659
Apr 25, 20221,155.001,159.041,131.001,141.001,141.00250,529
Apr 22, 20221,156.001,182.001,156.001,170.001,170.00233,240
Apr 21, 20221,183.001,196.001,169.001,188.001,188.00274,229
Apr 20, 20221,146.001,180.001,146.001,180.001,180.00734,215
Apr 19, 20221,171.001,193.941,164.001,171.001,171.00328,532
Apr 14, 20221,170.001,191.001,170.001,191.001,191.00351,875
Apr 13, 20221,188.001,194.001,178.001,193.001,193.00224,130
Apr 12, 20221,200.001,200.001,172.001,182.001,182.00409,927
Apr 11, 20221,187.001,200.931,176.001,192.001,192.00164,496
Apr 08, 20221,185.001,192.001,177.631,186.001,186.00139,076
Apr 07, 20221,156.001,184.001,138.001,167.001,167.00339,149
Apr 06, 20221,211.001,225.001,150.001,153.001,153.00471,615
Apr 05, 20221,209.001,225.271,197.091,214.001,214.00307,230
Apr 04, 20221,213.001,216.001,192.001,210.001,210.00212,391
Apr 01, 20221,228.001,259.001,204.001,209.001,209.00308,261
Mar 31, 20221,197.001,207.531,182.001,191.001,191.00524,361
Mar 30, 20221,202.001,205.001,167.001,190.001,190.00272,042
Mar 29, 20221,156.001,205.001,156.001,203.001,203.00513,733
Mar 28, 20221,208.001,208.001,167.001,167.001,167.00340,189
Mar 25, 20221,168.001,202.001,168.001,190.001,190.00331,911
Mar 24, 20221,183.001,202.001,178.121,188.001,188.00488,810
Mar 23, 20221,195.001,224.001,183.001,201.001,201.00516,554
Mar 22, 20221,185.001,227.001,184.001,217.001,217.00523,777
Mar 21, 20221,165.001,191.841,165.001,185.001,185.00266,067
Mar 18, 20221,155.001,194.001,155.001,184.001,184.001,545,001
Mar 17, 20221,173.001,186.001,156.001,186.001,186.00295,181
Mar 16, 20221,092.001,166.951,092.001,164.001,164.00635,976
Mar 15, 20221,183.001,203.171,071.001,077.001,077.00693,741
Mar 14, 20221,170.001,217.001,156.001,208.001,208.00330,674
Mar 11, 20221,151.001,186.001,147.001,159.001,159.00360,823
Mar 10, 20221,169.001,169.001,133.001,142.001,142.00326,033
Mar 09, 20221,107.001,159.001,098.001,140.001,140.00363,192
Mar 08, 20221,075.001,101.001,065.001,074.001,074.00515,112
Mar 07, 20221,054.001,102.00999.001,072.001,072.00527,895
Mar 04, 20221,110.001,116.001,068.001,073.001,073.00273,667
Mar 03, 20221,183.001,183.001,110.001,116.001,116.00235,125
Mar 02, 20221,136.001,167.001,106.001,153.001,153.00351,237
Mar 01, 20221,154.001,176.001,108.001,108.001,108.00584,372
Feb 28, 20221,183.001,183.001,129.001,171.001,171.00508,157
Feb 25, 20221,167.001,183.001,134.321,183.001,183.00460,104
Feb 24, 20221,164.001,180.001,131.001,139.001,139.00389,735
Feb 23, 20221,215.001,228.001,201.001,204.001,204.00166,268
Feb 22, 20221,206.001,222.001,199.001,213.001,213.00267,615
Feb 21, 20221,249.001,249.001,223.001,231.001,231.00251,081
Feb 18, 20221,247.001,247.001,210.001,229.001,229.00414,363
Feb 17, 20221,272.001,272.001,213.071,216.001,216.00224,932
Feb 16, 20221,214.001,252.001,214.001,239.001,239.00316,825
Feb 15, 20221,221.001,252.001,221.001,248.001,248.00160,188
Feb 14, 20221,263.001,263.001,228.001,243.001,243.00894,517
Feb 11, 20221,280.001,283.001,258.091,275.001,275.00788,825
Feb 10, 20221,313.001,326.001,285.001,290.001,290.00427,208
Feb 09, 20221,339.001,339.001,316.001,322.001,322.00730,439
Feb 08, 20221,298.001,325.001,298.001,316.001,316.00155,509
Feb 07, 20221,282.001,299.001,271.001,298.001,298.00226,225
Feb 04, 20221,295.001,306.001,272.001,274.001,274.00199,258
Feb 03, 20221,285.001,320.001,284.001,288.001,288.00450,076
Feb 02, 20221,318.001,320.001,297.001,314.001,314.00317,461
Feb 01, 20221,304.001,314.001,279.001,294.001,294.00403,904
Jan 31, 20221,246.001,286.001,246.001,283.001,283.00218,165
Jan 28, 20221,285.001,285.001,253.001,264.001,264.00403,075
Jan 27, 20221,270.001,293.001,268.001,271.001,271.00247,160
Jan 26, 20221,275.001,300.001,269.001,281.001,281.00212,569
Jan 25, 20221,239.001,265.001,234.001,265.001,265.00471,991
Jan 24, 20221,244.001,262.001,234.001,239.001,239.00722,215
Jan 21, 20221,317.001,347.221,264.001,266.001,266.00518,323
Jan 20, 20221,372.001,377.001,342.001,348.001,348.00216,210
Jan 19, 20221,375.001,389.001,359.001,364.001,364.00220,978
Jan 18, 20221,415.001,415.001,347.001,381.001,381.00238,694
Jan 17, 20221,347.001,404.001,347.001,390.001,390.00212,004
Jan 14, 20221,387.001,409.001,369.001,385.001,385.00318,533
Jan 13, 20221,403.001,415.001,398.001,408.001,408.00224,525
Jan 12, 20221,427.001,448.001,396.001,400.001,400.00151,798
Jan 11, 20221,457.001,457.001,428.001,430.001,430.00304,686
Jan 10, 20221,474.001,474.001,439.001,446.001,446.00124,766
Jan 07, 20221,402.001,445.001,402.001,445.001,445.00121,789
Jan 06, 20221,417.001,451.001,413.001,436.001,436.00211,159
Jan 05, 20221,488.001,488.001,432.001,437.001,437.00263,598
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement