1. Share Prices

  2. Close Brothers Group PLC (CBG)

464.40p-8.40 (-1.81%)11 Dec 2025, 15:55
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
Dec 10, 2025479.00p479.00p454.54p464.40p416,089
Dec 9, 2025465.60p481.40p454.20p467.60p597,679
Dec 8, 2025462.00p465.00p451.00p460.00p244,356
Dec 5, 2025439.20p461.80p439.20p460.40p271,253
Dec 4, 2025442.40p455.60p434.20p449.00p221,778
Dec 3, 2025442.80p446.00p434.40p442.20p234,412
Dec 2, 2025455.40p455.40p440.60p445.00p135,461
Dec 1, 2025445.00p450.20p433.12p444.60p390,429
Nov 28, 2025455.40p461.20p450.60p450.60p387,921
Nov 27, 2025428.60p455.60p426.00p455.60p482,925
Nov 26, 2025419.60p428.12p410.60p425.60p408,631
Nov 25, 2025392.20p413.60p392.00p413.60p326,141
Nov 24, 2025392.60p402.40p389.20p392.80p1,057,212
Nov 21, 2025402.40p402.40p387.20p397.60p408,227
Nov 20, 2025420.60p424.00p398.00p401.00p386,407
Nov 19, 2025419.20p419.20p406.00p412.00p365,911
Nov 18, 2025432.00p432.00p413.40p413.60p356,789
Nov 17, 2025436.60p445.80p424.20p428.10p441,013
Nov 14, 2025445.00p445.00p418.20p436.80p357,948
Nov 13, 2025435.80p452.20p434.42p438.20p419,919
Nov 12, 2025430.40p450.60p430.40p444.60p431,284
Nov 11, 2025425.00p436.60p425.00p433.20p485,073
Nov 10, 2025430.80p439.60p427.13p432.80p211,862
Nov 7, 2025433.80p433.80p424.60p426.80p267,751
Nov 6, 2025420.00p431.50p420.00p423.80p303,493
Nov 5, 2025416.00p421.00p409.00p421.00p442,458
Nov 4, 2025424.00p424.00p414.00p419.00p340,297
Nov 3, 2025422.20p427.80p417.20p418.00p264,755
Oct 31, 2025419.20p429.40p418.80p418.80p291,838
Oct 30, 2025430.00p436.60p419.80p422.60p447,065
Oct 29, 2025450.20p450.20p433.60p436.73p313,845
Oct 28, 2025441.60p446.40p427.20p440.00p337,587
Oct 27, 2025429.00p437.60p424.60p431.20p395,668
Oct 24, 2025434.40p438.80p425.00p428.60p301,035
Oct 23, 2025438.00p438.20p427.20p434.40p405,331
Oct 22, 2025439.40p439.40p426.00p431.00p491,173
Oct 21, 2025442.00p442.00p426.80p429.00p322,666
Oct 20, 2025434.80p448.60p430.70p433.80p460,238
Oct 17, 2025446.40p449.80p435.40p443.55p595,321
Oct 16, 2025455.00p460.60p447.45p457.20p641,796
Oct 15, 2025450.00p464.20p448.60p448.60p441,572
Oct 14, 2025427.20p454.40p416.20p449.60p840,668
Oct 13, 2025435.00p450.60p430.00p447.00p939,394
Oct 10, 2025458.00p460.80p438.20p438.20p1,231,800
Oct 9, 2025508.50p510.00p454.20p457.00p2,721,482
Oct 8, 2025509.00p549.00p498.85p524.00p1,397,479
Oct 7, 2025478.00p503.00p478.00p497.00p1,393,964
Oct 6, 2025489.00p493.80p480.48p489.80p578,611
Oct 3, 2025490.00p499.60p482.60p491.40p444,743
Oct 2, 2025489.20p507.50p489.20p491.60p770,123
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC643.506.28
The Magnum Ice Cream Company N.V.1,180.005.08
Ashtead Group PLC4,978.004.03
Carnival PLC1,884.504.26
Fresnillo PLC2,858.003.03
Sdcl Efficiency Income Trust PLC51.782.95

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC282.09-8.59
Ocado Group PLC219.20-6.72
International Personal Finance PLC207.50-3.26
Future PLC543.00-2.86
Informa PLC907.00-2.43
Sirius Real Estate LD91.16-2.81