1,598.00p+3.00 (+0.19%)12 May 2021, 17:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Close Brothers Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 11, 20211616.00p1622.00p1594.00p1595.00p208,520
May 10, 20211601.00p1651.24p1601.00p1633.00p251,106
May 7, 20211626.00p1645.00p1621.00p1637.00p124,493
May 6, 20211654.00p1654.00p1619.00p1625.00p131,680
May 5, 20211604.00p1624.00p1604.00p1624.00p171,314
May 4, 20211610.00p1618.00p1594.00p1598.00p415,125
Apr 30, 20211567.00p1593.00p1566.00p1588.00p237,645
Apr 29, 20211549.00p1585.43p1549.00p1579.00p252,551
Apr 28, 20211585.00p1601.00p1575.00p1586.00p291,813
Apr 27, 20211600.00p1611.00p1585.00p1587.00p319,692
Apr 26, 20211535.00p1611.00p1535.00p1602.00p168,927
Apr 23, 20211546.00p1573.00p1535.00p1573.00p190,690
Apr 22, 20211565.00p1569.00p1537.00p1548.00p303,207
Apr 21, 20211545.00p1570.00p1543.00p1558.00p149,294
Apr 20, 20211648.00p1648.00p1556.00p1556.00p261,519
Apr 19, 20211591.00p1622.00p1591.00p1609.00p204,139
Apr 16, 20211624.00p1639.71p1606.00p1616.00p245,072
Apr 15, 20211630.00p1638.00p1604.00p1606.00p220,533
Apr 14, 20211576.00p1618.00p1576.00p1618.00p156,700
Apr 13, 20211590.00p1631.00p1590.00p1612.00p146,377
Apr 12, 20211628.00p1628.00p1604.00p1616.00p177,142
Apr 9, 20211631.00p1631.00p1608.00p1623.00p184,374
Apr 8, 20211587.00p1624.00p1587.00p1621.00p235,871
Apr 7, 20211605.00p1607.00p1572.50p1606.00p204,174
Apr 6, 20211555.00p1602.00p1555.00p1567.00p250,472
Apr 1, 20211554.00p1565.00p1550.00p1561.00p200,067
Mar 31, 20211553.00p1564.00p1551.00p1551.00p399,222
Mar 30, 20211538.00p1560.00p1526.00p1560.00p278,256
Mar 29, 20211579.00p1579.00p1522.19p1523.00p176,075
Mar 26, 20211551.00p1558.00p1533.00p1542.00p250,112
Mar 25, 20211564.00p1567.00p1515.00p1531.00p300,814
Mar 24, 20211582.00p1681.00p1549.00p1580.00p318,335
Mar 23, 20211625.00p1625.00p1561.00p1570.00p325,735
Mar 22, 20211587.00p1621.00p1580.00p1588.00p300,938
Mar 19, 20211640.00p1640.00p1590.00p1609.00p747,399
Mar 18, 20211659.00p1661.00p1633.00p1633.00p485,804
Mar 17, 20211633.00p1655.00p1617.67p1647.00p424,109
Mar 16, 20211644.00p1685.00p1610.00p1663.00p775,755
Mar 15, 20211699.00p1702.00p1636.00p1650.00p214,263
Mar 12, 20211660.00p1691.00p1660.00p1685.00p210,169
Mar 11, 20211694.00p1700.05p1645.00p1684.00p306,281
Mar 10, 20211651.00p1696.00p1651.00p1682.00p273,073
Mar 9, 20211700.00p1700.00p1660.00p1672.00p244,962
Mar 8, 20211650.00p1684.00p1643.00p1678.00p255,055
Mar 5, 20211631.00p1663.00p1622.00p1632.00p457,264
Mar 4, 20211623.00p1645.00p1615.00p1640.00p446,835
Mar 3, 20211574.00p1640.00p1570.00p1640.00p439,646
Mar 2, 20211552.00p1586.00p1552.00p1579.00p198,914
Mar 1, 20211570.00p1584.00p1565.00p1571.00p343,856
Feb 26, 20211565.00p1568.00p1543.00p1555.00p374,496
Showing 1 to 50 of 253