Shares Magazine
410.40p+5.80 (+1.43%)18 Jul 2025, 16:35
Close Brothers Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 390.20p | 407.00p | 390.20p | 404.60p | 482,176 |
| Jul 16, 2025 | 392.40p | 405.00p | 392.00p | 396.40p | 438,754 |
| Jul 15, 2025 | 390.60p | 406.20p | 390.60p | 398.20p | 436,229 |
| Jul 14, 2025 | 386.20p | 401.00p | 385.20p | 398.20p | 286,172 |
| Jul 11, 2025 | 411.20p | 411.20p | 390.00p | 391.60p | 319,539 |
| Jul 10, 2025 | 397.20p | 405.40p | 386.20p | 405.40p | 586,648 |
| Jul 9, 2025 | 419.00p | 419.00p | 373.00p | 393.80p | 1,448,595 |
| Jul 8, 2025 | 375.00p | 419.00p | 375.00p | 411.20p | 901,865 |
| Jul 7, 2025 | 399.00p | 399.00p | 375.20p | 378.80p | 418,449 |
| Jul 4, 2025 | 405.60p | 405.60p | 389.60p | 390.00p | 376,667 |
| Jul 3, 2025 | 375.00p | 400.92p | 363.60p | 398.40p | 1,114,632 |
| Jul 2, 2025 | 374.60p | 379.80p | 355.00p | 372.00p | 861,158 |
| Jul 1, 2025 | 376.40p | 376.40p | 367.00p | 376.40p | 406,112 |
| Jun 30, 2025 | 369.60p | 379.60p | 366.20p | 369.60p | 427,587 |
| Jun 27, 2025 | 371.60p | 379.40p | 368.60p | 378.80p | 758,580 |
| Jun 26, 2025 | 366.40p | 378.20p | 365.00p | 373.00p | 525,364 |
| Jun 25, 2025 | 372.40p | 374.40p | 361.00p | 365.40p | 478,174 |
| Jun 24, 2025 | 369.80p | 376.80p | 366.09p | 372.00p | 437,556 |
| Jun 23, 2025 | 356.80p | 365.04p | 356.80p | 361.00p | 510,121 |
| Jun 20, 2025 | 360.00p | 376.60p | 360.00p | 365.60p | 1,114,949 |
| Jun 19, 2025 | 378.40p | 378.40p | 361.80p | 363.60p | 297,697 |
| Jun 18, 2025 | 365.00p | 377.60p | 364.60p | 370.20p | 302,972 |
| Jun 17, 2025 | 381.00p | 381.40p | 365.60p | 366.60p | 983,107 |
| Jun 16, 2025 | 354.60p | 384.92p | 354.60p | 379.00p | 1,195,158 |
| Jun 13, 2025 | 356.20p | 362.20p | 352.80p | 359.60p | 420,650 |
| Jun 12, 2025 | 356.20p | 364.20p | 349.20p | 362.40p | 626,399 |
| Jun 11, 2025 | 368.60p | 369.80p | 354.80p | 360.20p | 823,344 |
| Jun 10, 2025 | 327.80p | 367.80p | 327.80p | 360.00p | 1,230,554 |
| Jun 9, 2025 | 327.00p | 335.00p | 322.00p | 335.00p | 469,166 |
| Jun 6, 2025 | 320.00p | 325.40p | 317.00p | 324.60p | 450,136 |
| Jun 5, 2025 | 334.60p | 334.60p | 314.38p | 318.60p | 706,157 |
| Jun 4, 2025 | 325.00p | 330.40p | 323.00p | 326.80p | 343,144 |
| Jun 3, 2025 | 329.60p | 336.00p | 326.00p | 326.00p | 312,562 |
| Jun 2, 2025 | 333.60p | 335.80p | 327.40p | 329.00p | 293,132 |
| May 30, 2025 | 330.00p | 337.60p | 327.20p | 333.60p | 483,894 |
| May 29, 2025 | 333.40p | 339.28p | 327.80p | 327.80p | 339,402 |
| May 28, 2025 | 345.00p | 346.80p | 332.60p | 333.40p | 412,624 |
| May 27, 2025 | 337.80p | 351.80p | 328.40p | 344.60p | 494,098 |
| May 23, 2025 | 333.40p | 346.79p | 325.52p | 334.60p | 634,638 |
| May 22, 2025 | 350.00p | 353.51p | 331.80p | 341.60p | 762,366 |
| May 21, 2025 | 361.20p | 373.00p | 347.00p | 357.20p | 770,913 |
| May 20, 2025 | 370.00p | 376.00p | 359.40p | 370.20p | 607,266 |
| May 19, 2025 | 367.80p | 370.20p | 358.77p | 369.60p | 482,299 |
| May 16, 2025 | 345.80p | 371.40p | 340.20p | 368.60p | 1,860,375 |
| May 15, 2025 | 335.80p | 349.00p | 335.80p | 345.00p | 498,049 |
| May 14, 2025 | 350.00p | 350.80p | 337.00p | 343.20p | 572,791 |
| May 13, 2025 | 331.80p | 349.20p | 331.80p | 347.40p | 826,649 |
| May 12, 2025 | 340.00p | 349.42p | 331.80p | 336.20p | 897,808 |
| May 9, 2025 | 320.00p | 337.00p | 320.00p | 334.40p | 484,651 |
| May 8, 2025 | 323.40p | 327.60p | 320.40p | 325.40p | 297,258 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 311.00 | 11.47 |
| Asos PLC | 337.50 | 6.13 |
| Burberry Group PLC | 1,317.50 | 5.57 |
| Senior PLC | 195.80 | 4.26 |
| Rhi Magnesita N.V. | 3,020.00 | 4.86 |
| Pennon Group PLC | 516.00 | 4.50 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Gsk PLC | 1,348.00 | -4.60 |
| Softcat PLC | 1,626.00 | -2.87 |
| Bridgepoint Group PLC | 341.00 | -3.89 |
| Bloomsbury Publishing PLC | 515.00 | -2.46 |
| Atalaya Mining Copper, S.A. | 455.00 | -2.36 |
| Mondi PLC | 1,134.50 | -2.83 |