Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Close Brothers Group Historic Prices

 
     
Date Open High Low Close Volume
Jul 10, 2020 1,117.00 1,141.00 1,107.45 1,131.00 554,924
Jul 9, 2020 1,135.00 1,137.00 1,108.00 1,108.00 150,834
Jul 8, 2020 1,155.00 1,155.00 1,114.00 1,129.00 183,228
Jul 7, 2020 1,135.00 1,164.80 1,135.00 1,143.00 196,162
Jul 6, 2020 1,128.00 1,168.00 1,108.00 1,163.00 207,671
Jul 3, 2020 1,149.00 1,159.07 1,094.00 1,113.00 409,636
Jul 2, 2020 1,140.00 1,166.00 1,124.00 1,149.00 149,775
Jul 1, 2020 1,121.00 1,165.00 1,115.00 1,119.00 353,384
Jun 30, 2020 1,093.00 1,121.00 1,093.00 1,105.00 287,983
Jun 29, 2020 1,095.00 1,123.00 1,078.00 1,117.00 184,636
Jun 26, 2020 1,112.00 1,129.00 1,091.00 1,092.00 140,908
Jun 25, 2020 1,070.00 1,112.00 1,062.00 1,110.00 176,933
Jun 24, 2020 1,110.00 1,129.00 1,092.00 1,092.00 489,714
Jun 23, 2020 1,110.00 1,128.00 1,105.00 1,122.00 277,872
Jun 22, 2020 1,081.00 1,120.00 1,064.00 1,112.00 458,745
Jun 19, 2020 1,093.00 1,111.00 1,080.00 1,092.00 1,042,307
Jun 18, 2020 1,089.00 1,106.00 1,070.00 1,087.00 173,357
Jun 17, 2020 1,100.00 1,132.00 1,093.00 1,097.00 470,890
Jun 16, 2020 1,068.00 1,121.00 1,060.72 1,104.00 244,994
Jun 15, 2020 1,053.00 1,066.99 1,031.00 1,061.00 330,144
Jun 12, 2020 1,054.00 1,106.00 1,050.00 1,078.00 261,770
Jun 11, 2020 1,121.00 1,125.00 1,072.00 1,077.00 189,127
Jun 10, 2020 1,151.00 1,180.00 1,114.00 1,124.00 199,453
Jun 9, 2020 1,199.00 1,221.93 1,146.00 1,155.00 330,507
Jun 8, 2020 1,228.00 1,260.00 1,208.00 1,228.00 296,406
Jun 5, 2020 1,183.00 1,227.00 1,181.00 1,227.00 268,547
Jun 4, 2020 1,158.00 1,178.00 1,145.00 1,166.00 542,514
Jun 3, 2020 1,120.00 1,179.00 1,108.00 1,168.00 394,599
Jun 2, 2020 1,075.00 1,111.00 1,061.00 1,107.00 253,658
Jun 1, 2020 1,100.00 1,105.00 1,053.00 1,074.00 226,788
May 29, 2020 1,093.00 1,121.00 1,073.00 1,078.00 343,098
May 28, 2020 1,118.00 1,136.00 1,092.00 1,120.00 274,067
May 27, 2020 1,090.00 1,121.00 1,081.00 1,114.00 435,411
May 26, 2020 1,075.00 1,098.00 1,063.00 1,089.00 349,024
May 25, 2020 1,077.00 0.00 0.00 1,050.00 0
May 22, 2020 1,077.00 1,077.00 1,035.00 1,050.00 344,463
May 21, 2020 1,070.00 1,091.95 1,058.22 1,081.00 341,647
May 20, 2020 1,080.00 1,080.00 1,061.00 1,080.00 729,657
May 19, 2020 1,086.00 1,097.00 1,060.00 1,077.00 272,422
May 18, 2020 1,052.00 1,076.00 1,035.00 1,073.00 192,069
May 15, 2020 1,020.00 1,056.00 1,000.00 1,027.00 202,950
May 14, 2020 1,030.00 1,041.00 972.00 1,010.00 340,793
May 13, 2020 1,032.00 1,065.00 1,016.00 1,050.00 260,082
May 12, 2020 1,064.00 1,075.00 1,035.00 1,045.00 217,285
May 11, 2020 1,092.00 1,103.97 1,048.00 1,069.00 139,515
May 8, 2020 0.00 0.00 0.00 1,085.00 0
May 7, 2020 1,047.00 1,088.00 1,025.00 1,085.00 217,968
May 6, 2020 1,072.00 1,072.00 1,013.00 1,023.00 205,829
May 5, 2020 1,035.00 1,071.01 1,035.00 1,057.00 149,816
May 4, 2020 1,078.00 1,078.00 1,034.00 1,034.00 180,958
Showing 1 to 50 of 258