1. Share Prices

  2. Close Brothers Group PLC (CBG)

466.20p+7.40 (+1.61%)25 Apr 2024, 17:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Close Brothers Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024473.80p473.80p455.60p458.80p290,340
Apr 23, 2024452.00p468.60p452.00p464.20p168,595
Apr 22, 2024455.80p469.00p446.40p457.00p356,706
Apr 19, 2024436.80p453.20p425.00p453.20p478,223
Apr 18, 2024442.00p452.20p438.80p439.60p315,087
Apr 17, 2024442.60p459.40p437.40p444.00p1,694,868
Apr 16, 2024460.00p467.40p433.20p440.40p651,783
Apr 15, 2024466.00p473.60p446.60p458.80p3,864,913
Apr 12, 2024485.80p489.80p460.80p460.80p1,181,303
Apr 11, 2024470.40p485.20p465.20p483.40p1,660,677
Apr 10, 2024451.60p470.80p450.80p470.80p1,141,622
Apr 9, 2024437.20p454.00p436.20p454.00p4,315,066
Apr 8, 2024428.00p442.40p420.60p440.40p534,165
Apr 5, 2024435.00p438.60p418.00p430.00p990,941
Apr 4, 2024432.40p446.40p425.00p438.60p926,752
Apr 3, 2024400.00p428.40p400.00p427.80p673,968
Apr 2, 2024417.20p423.00p399.20p402.20p1,883,454
Mar 28, 2024396.00p420.60p396.00p418.20p755,529
Mar 27, 2024404.00p411.80p397.40p401.20p3,739,029
Mar 26, 2024380.00p412.80p380.00p409.40p1,386,433
Mar 25, 2024394.20p400.00p380.80p380.80p487,531
Mar 22, 2024397.60p419.20p393.20p396.80p943,389
Mar 21, 2024382.00p401.60p372.00p398.00p1,140,824
Mar 20, 2024352.00p397.00p340.60p378.00p1,742,940
Mar 19, 2024335.80p390.00p329.40p347.40p1,514,868
Mar 18, 2024330.00p339.20p324.80p334.20p759,289
Mar 15, 2024351.20p358.40p335.80p335.80p2,169,566
Mar 14, 2024359.00p364.39p349.20p353.40p627,729
Mar 13, 2024370.40p373.40p361.00p361.00p6,194,847
Mar 12, 2024375.00p377.60p364.30p365.80p412,863
Mar 11, 2024387.60p387.60p369.00p373.60p707,173
Mar 8, 2024391.20p391.20p371.00p383.00p721,115
Mar 7, 2024386.20p391.00p377.44p389.80p1,522,820
Mar 6, 2024380.00p391.40p375.40p378.80p711,144
Mar 5, 2024379.20p381.80p368.60p379.80p556,115
Mar 4, 2024380.40p382.80p368.20p373.40p1,076,576
Mar 1, 2024345.00p386.00p343.20p382.80p1,556,534
Feb 29, 2024345.00p356.40p341.20p346.80p955,474
Feb 28, 2024360.00p361.40p340.60p348.80p938,477
Feb 27, 2024326.40p360.20p324.20p357.60p1,227,582
Feb 26, 2024335.00p339.20p323.00p331.80p1,007,433
Feb 23, 2024339.40p349.80p335.40p337.00p1,152,542
Feb 22, 2024320.00p350.04p320.00p347.80p2,165,758
Feb 21, 2024354.40p354.40p314.08p323.40p3,452,925
Feb 20, 2024300.80p353.00p300.00p353.00p4,610,722
Feb 19, 2024300.00p305.00p285.00p305.00p10,075,883
Feb 16, 2024305.00p309.80p283.40p299.20p4,235,100
Feb 15, 2024392.00p392.00p278.00p308.40p5,722,229
Feb 14, 2024407.80p409.60p396.60p398.00p626,426
Feb 13, 2024423.40p424.60p389.20p402.20p1,280,145
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Astrazeneca PLC11,967.555.42
Unilever PLC4,019.734.06
Barclays PLC195.962.52
Senior PLC163.802.38

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07
Wh Smith PLC1,182.00-6.04