455.60p-5.40 (-1.17%)04 Jul 2024, 16:36
Close Brothers Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 4, 2024 | 460.00p | 479.80p | 452.20p | 455.60p | 493,924 |
Jul 3, 2024 | 421.80p | 461.00p | 417.20p | 461.00p | 428,772 |
Jul 2, 2024 | 433.20p | 433.20p | 416.00p | 416.00p | 288,065 |
Jul 1, 2024 | 433.80p | 438.60p | 422.36p | 423.00p | 279,279 |
Jun 28, 2024 | 430.80p | 432.80p | 420.60p | 423.60p | 444,084 |
Jun 27, 2024 | 424.80p | 431.85p | 420.60p | 420.60p | 447,195 |
Jun 26, 2024 | 447.20p | 448.00p | 427.40p | 427.40p | 447,772 |
Jun 25, 2024 | 442.00p | 449.80p | 437.60p | 438.40p | 245,885 |
Jun 24, 2024 | 441.60p | 451.00p | 433.00p | 445.00p | 437,675 |
Jun 21, 2024 | 449.00p | 454.34p | 438.20p | 438.20p | 2,020,884 |
Jun 20, 2024 | 436.40p | 452.00p | 436.40p | 452.00p | 298,216 |
Jun 19, 2024 | 445.80p | 449.80p | 433.80p | 437.20p | 277,989 |
Jun 18, 2024 | 432.60p | 451.20p | 429.00p | 447.20p | 327,627 |
Jun 17, 2024 | 435.00p | 436.40p | 420.60p | 431.40p | 522,126 |
Jun 14, 2024 | 426.40p | 434.20p | 420.93p | 425.00p | 498,509 |
Jun 13, 2024 | 457.60p | 457.60p | 424.60p | 424.60p | 544,193 |
Jun 12, 2024 | 444.40p | 459.20p | 435.20p | 452.00p | 218,854 |
Jun 11, 2024 | 464.60p | 464.60p | 439.80p | 446.40p | 333,044 |
Jun 10, 2024 | 455.00p | 468.00p | 453.60p | 453.60p | 270,991 |
Jun 7, 2024 | 460.00p | 465.20p | 453.40p | 465.20p | 238,799 |
Jun 6, 2024 | 464.00p | 468.40p | 459.00p | 459.60p | 227,849 |
Jun 5, 2024 | 482.80p | 490.60p | 464.00p | 464.00p | 206,851 |
Jun 4, 2024 | 490.00p | 494.80p | 472.80p | 475.40p | 300,281 |
Jun 3, 2024 | 484.00p | 496.20p | 471.60p | 496.20p | 508,190 |
May 31, 2024 | 474.00p | 484.40p | 471.20p | 478.80p | 592,440 |
May 30, 2024 | 457.00p | 487.20p | 457.00p | 483.80p | 953,473 |
May 29, 2024 | 465.00p | 478.40p | 457.20p | 460.40p | 299,257 |
May 28, 2024 | 462.00p | 487.80p | 461.00p | 467.60p | 999,348 |
May 24, 2024 | 459.20p | 467.60p | 450.00p | 463.20p | 236,996 |
May 23, 2024 | 462.00p | 476.20p | 455.00p | 457.00p | 843,278 |
May 22, 2024 | 495.00p | 497.31p | 451.20p | 458.20p | 1,178,951 |
May 21, 2024 | 505.50p | 507.00p | 486.80p | 491.00p | 416,002 |
May 20, 2024 | 485.00p | 506.00p | 482.81p | 506.00p | 295,002 |
May 17, 2024 | 484.40p | 494.80p | 473.20p | 482.80p | 286,009 |
May 16, 2024 | 483.20p | 490.40p | 478.60p | 482.40p | 294,001 |
May 15, 2024 | 489.00p | 495.24p | 478.40p | 485.20p | 325,173 |
May 14, 2024 | 500.00p | 512.00p | 485.00p | 486.00p | 740,875 |
May 13, 2024 | 501.00p | 514.50p | 496.00p | 499.80p | 182,972 |
May 10, 2024 | 494.40p | 514.00p | 493.60p | 508.00p | 714,112 |
May 9, 2024 | 495.00p | 499.60p | 484.60p | 494.80p | 298,643 |
May 8, 2024 | 481.00p | 494.80p | 468.00p | 494.80p | 529,043 |
May 7, 2024 | 479.60p | 493.60p | 465.40p | 471.40p | 900,475 |
May 3, 2024 | 484.40p | 486.43p | 465.80p | 476.00p | 287,068 |
May 2, 2024 | 458.40p | 479.40p | 457.20p | 479.40p | 356,377 |
May 1, 2024 | 447.00p | 464.40p | 447.00p | 457.80p | 277,915 |
Apr 30, 2024 | 468.80p | 482.20p | 449.07p | 455.40p | 668,164 |
Apr 29, 2024 | 479.40p | 482.20p | 465.00p | 477.80p | 385,728 |
Apr 26, 2024 | 465.00p | 479.80p | 465.00p | 468.40p | 452,328 |
Apr 25, 2024 | 455.00p | 481.00p | 447.60p | 466.20p | 539,648 |
Apr 24, 2024 | 473.80p | 473.80p | 455.60p | 458.80p | 290,340 |
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 |
---|---|---|
Smith & Nephew PLC | 1,054.00 | 6.87 |
Bakkavor Group PLC | 147.00 | 6.14 |
Bridgepoint Group PLC | 243.40 | 4.73 |
Jupiter Fund Management PLC | 81.60 | 4.08 |
Ssp Group PLC | 155.60 | 4.08 |
Ibstock PLC | 172.20 | 3.99 |
Fallers
Company | Price | % Chg |
---|---|---|
Big Yellow Group PLC | 1,154.00 | -3.67 |
Workspace Group PLC | 580.00 | -3.17 |
Currys PLC | 72.40 | -2.56 |
Safestore Holdings PLC | 776.00 | -1.96 |
Foresight Group Holdings Limited | 508.00 | -1.93 |
Next PLC | 8,938.00 | -1.91 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.