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
Nov 20, 2019 1,447.00 1,470.00 1,427.51 1,455.00 547,323
Nov 19, 2019 1,442.00 1,469.00 1,434.00 1,450.00 196,295
Nov 18, 2019 1,452.00 1,464.00 1,427.00 1,430.00 201,221
Nov 15, 2019 1,421.00 1,450.25 1,420.00 1,442.00 302,429
Nov 14, 2019 1,397.00 1,425.00 1,397.00 1,422.00 258,402
Nov 13, 2019 1,419.00 1,442.00 1,391.00 1,404.00 311,846
Nov 12, 2019 1,428.00 1,428.00 1,414.00 1,420.00 185,202
Nov 11, 2019 1,390.00 1,428.00 1,384.00 1,419.00 192,560
Nov 8, 2019 1,409.00 1,411.00 1,395.00 1,401.00 163,100
Nov 7, 2019 1,424.00 1,427.00 1,403.00 1,421.00 264,065
Nov 6, 2019 1,420.00 1,422.00 1,383.00 1,397.00 272,853
Nov 5, 2019 1,394.00 1,420.00 1,394.00 1,420.00 339,854
Nov 4, 2019 1,385.00 1,408.00 1,377.22 1,405.00 262,397
Nov 1, 2019 1,388.00 1,388.00 1,362.00 1,379.00 219,532
Oct 31, 2019 1,387.00 1,401.00 1,374.00 1,383.00 257,862
Oct 30, 2019 1,416.00 1,419.00 1,386.00 1,388.00 241,938
Oct 29, 2019 1,408.00 1,422.00 1,398.00 1,416.00 222,511
Oct 28, 2019 1,409.00 1,422.00 1,402.82 1,422.00 138,911
Oct 25, 2019 1,410.00 1,426.00 1,400.00 1,417.00 186,554
Oct 24, 2019 1,425.00 1,441.00 1,415.00 1,422.00 287,410
Oct 23, 2019 1,402.00 1,423.00 1,398.00 1,423.00 311,605
Oct 22, 2019 1,435.00 1,438.00 1,411.00 1,424.00 350,731
Oct 21, 2019 1,415.00 1,440.00 1,412.00 1,428.00 721,680
Oct 18, 2019 1,388.00 1,428.00 1,387.00 1,417.00 589,061
Oct 17, 2019 1,381.00 1,419.00 1,367.00 1,399.00 754,108
Oct 16, 2019 1,399.00 1,399.00 1,349.00 1,387.00 418,284
Oct 15, 2019 1,335.00 1,393.00 1,329.00 1,389.00 1,178,692
Oct 14, 2019 1,343.00 1,352.57 1,318.00 1,329.00 264,878
Oct 11, 2019 1,277.00 1,370.00 1,274.66 1,370.00 557,225
Oct 10, 2019 1,264.00 1,281.76 1,238.00 1,280.00 703,268
Oct 9, 2019 1,315.00 1,324.00 1,296.00 1,300.00 453,056
Oct 8, 2019 1,355.00 1,368.00 1,314.00 1,314.00 606,720
Oct 7, 2019 1,360.00 1,360.00 1,336.00 1,341.00 182,469
Oct 4, 2019 1,352.00 1,355.00 1,336.00 1,353.00 515,260
Oct 3, 2019 1,378.00 1,378.00 1,332.00 1,346.00 248,787
Oct 2, 2019 1,378.00 1,382.92 1,341.00 1,346.00 366,574
Oct 1, 2019 1,412.00 1,423.00 1,378.00 1,378.00 216,586
Sep 30, 2019 1,407.00 1,410.00 1,394.00 1,409.00 310,689
Sep 27, 2019 1,358.00 1,397.00 1,358.00 1,397.00 344,408
Sep 26, 2019 1,358.00 1,364.00 1,341.00 1,357.00 393,873
Sep 25, 2019 1,337.00 1,354.00 1,335.00 1,354.00 373,354
Sep 24, 2019 1,360.00 1,387.00 1,292.00 1,354.00 433,337
Sep 23, 2019 1,409.00 1,409.00 1,369.00 1,375.00 321,384
Sep 20, 2019 1,385.00 1,416.00 1,385.00 1,405.00 382,236
Sep 19, 2019 1,397.00 1,411.00 1,391.00 1,396.00 312,139
Sep 18, 2019 1,387.00 1,407.00 1,387.00 1,391.00 552,465
Sep 17, 2019 1,402.00 1,402.00 1,387.00 1,397.00 236,659
Sep 16, 2019 1,408.00 1,411.00 1,391.00 1,402.00 345,176
Sep 13, 2019 1,354.00 1,411.00 1,354.00 1,409.00 248,039
Sep 12, 2019 1,352.00 1,363.00 1,332.00 1,362.00 467,344
Showing 1 to 50 of 260