1. Share Prices

  2. Close Brothers Group PLC (CBG)

214.40p+3.20 (+1.49%)21 Nov 2024, 16:46
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
Nov 20, 2024202.00p215.00p195.40p215.00p2,089,753
Nov 19, 2024203.80p209.80p197.90p199.20p615,218
Nov 18, 2024218.80p228.40p206.40p206.40p1,699,409
Nov 15, 2024205.40p223.06p200.80p220.80p3,327,379
Nov 14, 2024183.10p210.80p181.40p210.80p2,222,328
Nov 13, 2024195.60p198.80p179.83p185.00p4,336,617
Nov 12, 2024203.00p209.00p196.00p196.00p994,572
Nov 11, 2024206.20p211.80p202.80p207.20p1,379,782
Nov 8, 2024218.60p220.00p203.80p205.60p1,603,026
Nov 7, 2024222.20p225.20p212.60p219.40p1,087,316
Nov 6, 2024223.60p230.00p214.80p218.20p1,770,715
Nov 5, 2024222.00p230.00p218.80p220.20p900,899
Nov 4, 2024234.80p235.40p221.60p225.80p1,493,758
Nov 1, 2024232.60p241.00p227.00p232.00p1,710,750
Oct 31, 2024230.80p234.97p220.00p228.00p2,454,131
Oct 30, 2024245.20p247.40p230.80p232.00p3,074,747
Oct 29, 2024257.40p262.00p241.40p244.40p2,328,040
Oct 28, 2024283.00p286.00p243.20p254.80p4,490,693
Oct 25, 2024364.40p368.40p276.60p276.60p5,237,093
Oct 24, 2024368.40p372.60p365.80p366.40p841,986
Oct 23, 2024375.00p383.80p365.80p368.60p319,202
Oct 22, 2024370.00p381.20p370.00p380.00p248,082
Oct 21, 2024386.00p388.20p370.42p374.40p359,755
Oct 18, 2024392.00p396.80p382.20p383.20p374,999
Oct 17, 2024377.00p397.28p377.00p390.80p698,980
Oct 16, 2024384.60p384.00p373.40p384.00p372,107
Oct 15, 2024363.80p382.60p363.80p379.60p286,224
Oct 14, 2024365.00p373.80p358.98p365.80p511,810
Oct 11, 2024369.00p375.00p363.40p373.60p413,652
Oct 10, 2024378.20p378.20p361.60p372.20p629,533
Oct 9, 2024376.80p376.80p366.00p369.20p1,326,556
Oct 8, 2024383.40p384.40p365.20p369.40p872,841
Oct 7, 2024377.40p389.39p368.68p381.80p634,215
Oct 4, 2024372.00p389.00p364.40p373.80p1,007,439
Oct 3, 2024371.00p380.90p353.60p380.00p1,373,483
Oct 2, 2024402.00p409.80p371.80p371.80p899,005
Oct 1, 2024421.60p421.80p392.65p402.60p732,814
Sep 30, 2024433.20p433.86p411.60p411.60p690,746
Sep 27, 2024420.00p435.20p416.00p428.40p465,609
Sep 26, 2024406.60p422.20p406.60p419.00p583,857
Sep 25, 2024419.60p422.20p407.40p407.40p486,123
Sep 24, 2024406.00p426.80p403.00p419.20p694,980
Sep 23, 2024433.00p435.00p400.20p404.20p2,391,185
Sep 20, 2024487.80p499.80p431.00p431.00p2,502,866
Sep 19, 2024525.00p557.50p480.00p498.00p2,501,376
Sep 18, 2024536.50p536.50p523.00p527.50p209,394
Sep 17, 2024520.50p537.19p520.50p525.50p336,629
Sep 16, 2024538.50p545.00p512.00p520.00p597,680
Sep 13, 2024535.50p546.50p529.00p538.50p175,150
Sep 12, 2024530.00p543.00p526.50p531.50p232,882
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Halma PLC2,654.006.08
Wood Group (John) PLC54.054.85
Grainger PLC232.504.73
Ninety One PLC162.704.56
Bytes Technology Group PLC447.604.34

Fallers

CompanyPrice% Chg
Cmc Markets PLC297.50-12.11
Jd Sports Fashion PLC96.10-14.92
Petershill Partners PLC238.87-6.14
Paypoint PLC782.00-6.35
Mitie Group PLC105.10-5.32
Urban Logistics Reit PLC105.00-4.37