1,559.00p-15.00 (-0.95%)24 Sep 2021, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Close Brothers Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 24, 20211560.00p1584.00p1559.00p1559.00p156,151
Sep 23, 20211568.00p1602.00p1554.95p1574.00p395,015
Sep 22, 20211506.00p1556.00p1506.00p1555.00p210,900
Sep 21, 20211573.00p1573.00p1511.00p1515.00p175,939
Sep 20, 20211569.00p1569.00p1529.00p1536.00p251,638
Sep 17, 20211578.00p1582.00p1561.00p1574.00p457,351
Sep 16, 20211539.00p1575.98p1539.00p1564.00p134,914
Sep 15, 20211527.00p1567.93p1527.00p1554.00p431,918
Sep 14, 20211590.00p1590.00p1553.00p1555.00p259,535
Sep 13, 20211533.00p1569.00p1525.05p1566.00p353,248
Sep 10, 20211525.00p1568.92p1512.00p1518.00p117,180
Sep 9, 20211552.00p1570.00p1545.69p1562.00p81,229
Sep 8, 20211556.00p1576.00p1556.00p1562.00p114,934
Sep 7, 20211633.00p1633.00p1589.00p1591.00p100,326
Sep 6, 20211594.00p1599.00p1571.00p1595.00p114,207
Sep 3, 20211564.00p1587.00p1564.00p1572.00p239,419
Sep 2, 20211542.00p1575.00p1542.00p1575.00p100,742
Sep 1, 20211555.00p1568.00p1542.00p1561.00p122,758
Aug 31, 20211550.00p1553.00p1533.00p1543.00p236,149
Aug 27, 20211559.00p1559.00p1521.00p1537.00p74,489
Aug 26, 20211492.00p1537.00p1492.00p1528.00p187,575
Aug 25, 20211536.00p1536.00p1499.00p1528.00p114,588
Aug 24, 20211550.00p1550.00p1489.00p1502.00p108,913
Aug 23, 20211522.00p1535.00p1501.00p1517.00p79,391
Aug 20, 20211505.00p1530.00p1505.00p1524.00p191,017
Aug 19, 20211529.00p1533.00p1518.00p1524.00p162,583
Aug 18, 20211536.00p1551.00p1530.00p1549.00p96,972
Aug 17, 20211591.00p1591.00p1532.00p1532.00p105,756
Aug 16, 20211568.00p1583.00p1549.00p1555.00p108,845
Aug 13, 20211566.00p1589.00p1566.00p1577.00p78,936
Aug 12, 20211559.00p1613.00p1559.00p1585.00p218,442
Aug 11, 20211607.00p1612.00p1589.00p1590.00p208,165
Aug 10, 20211598.00p1606.00p1589.30p1602.00p118,214
Aug 9, 20211576.00p1602.03p1568.00p1598.00p124,468
Aug 6, 20211573.00p1609.00p1548.00p1587.00p66,359
Aug 5, 20211529.00p1586.00p1529.00p1576.00p156,029
Aug 4, 20211591.00p1591.00p1551.00p1560.00p145,232
Aug 3, 20211520.00p1571.00p1520.00p1558.00p134,614
Aug 2, 20211558.00p1572.00p1540.00p1549.00p66,121
Jul 30, 20211560.00p1563.00p1536.20p1543.00p154,496
Jul 29, 20211570.00p1570.00p1536.00p1562.00p115,339
Jul 28, 20211539.00p1558.00p1538.00p1543.00p103,961
Jul 27, 20211518.00p1547.00p1517.00p1538.00p193,251
Jul 26, 20211533.00p1549.00p1508.00p1549.00p83,039
Jul 23, 20211496.00p1537.00p1496.00p1530.00p112,822
Jul 22, 20211548.00p1548.00p1510.00p1518.00p136,888
Jul 21, 20211470.00p1521.00p1470.00p1513.00p267,680
Jul 20, 20211468.00p1485.00p1444.00p1485.00p329,786
Jul 19, 20211496.00p1503.00p1449.00p1457.00p165,788
Jul 16, 20211543.00p1545.00p1509.00p1509.00p398,823
Showing 1 to 50 of 253