1. Share Prices

  2. Close Brothers Group PLC (CBG)

482.40p-2.80 (-0.58%)16 May 2024, 07:59
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
May 16, 2024483.20p490.40p478.60p482.40p294,001
May 15, 2024489.00p495.24p478.40p485.20p325,173
May 14, 2024500.00p512.00p485.00p486.00p740,875
May 13, 2024501.00p514.50p496.00p499.80p182,972
May 10, 2024494.40p514.00p493.60p508.00p714,112
May 9, 2024495.00p499.60p484.60p494.80p298,643
May 8, 2024481.00p494.80p468.00p494.80p529,043
May 7, 2024479.60p493.60p465.40p471.40p900,475
May 3, 2024484.40p486.43p465.80p476.00p287,068
May 2, 2024458.40p479.40p457.20p479.40p356,377
May 1, 2024447.00p464.40p447.00p457.80p277,915
Apr 30, 2024468.80p482.20p449.07p455.40p668,164
Apr 29, 2024479.40p482.20p465.00p477.80p385,728
Apr 26, 2024465.00p479.80p465.00p468.40p452,328
Apr 25, 2024455.00p481.00p447.60p466.20p539,648
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
123456
Showing 1 to 50 of 254

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87
Risers/fallers data from previous trading day. Today's data available from 8:15am.