Shares Magazine
299.00p+0.80 (+0.27%)16 Apr 2025, 16:35
Close Brothers Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 16, 2025 | 292.80p | 302.20p | 292.20p | 299.00p | 274,617 |
| Apr 15, 2025 | 292.40p | 303.60p | 290.40p | 298.20p | 472,764 |
| Apr 14, 2025 | 276.00p | 297.20p | 276.00p | 291.00p | 777,106 |
| Apr 11, 2025 | 280.20p | 281.80p | 272.00p | 275.80p | 333,654 |
| Apr 10, 2025 | 286.00p | 289.80p | 272.22p | 273.60p | 3,825,882 |
| Apr 9, 2025 | 283.00p | 283.00p | 265.20p | 267.60p | 554,553 |
| Apr 8, 2025 | 275.00p | 287.60p | 272.20p | 282.20p | 979,552 |
| Apr 7, 2025 | 260.60p | 292.00p | 246.80p | 269.40p | 1,088,386 |
| Apr 4, 2025 | 280.00p | 288.40p | 259.94p | 266.40p | 955,022 |
| Apr 3, 2025 | 270.00p | 313.88p | 269.64p | 285.40p | 2,003,552 |
| Apr 2, 2025 | 270.00p | 276.40p | 262.73p | 276.40p | 840,489 |
| Apr 1, 2025 | 277.20p | 296.40p | 268.74p | 270.40p | 1,301,538 |
| Mar 31, 2025 | 305.00p | 305.00p | 270.80p | 278.20p | 1,441,134 |
| Mar 28, 2025 | 331.00p | 333.80p | 295.00p | 299.80p | 1,311,378 |
| Mar 27, 2025 | 302.40p | 336.40p | 300.40p | 330.80p | 1,685,397 |
| Mar 26, 2025 | 308.00p | 309.00p | 298.00p | 305.00p | 1,060,497 |
| Mar 25, 2025 | 282.40p | 304.80p | 282.40p | 302.20p | 777,316 |
| Mar 24, 2025 | 281.80p | 299.20p | 279.60p | 283.60p | 1,423,267 |
| Mar 21, 2025 | 273.00p | 283.80p | 271.53p | 283.80p | 5,916,974 |
| Mar 20, 2025 | 287.20p | 292.60p | 270.60p | 274.00p | 1,797,705 |
| Mar 19, 2025 | 272.20p | 294.20p | 272.20p | 285.00p | 2,119,354 |
| Mar 18, 2025 | 333.00p | 334.17p | 258.20p | 271.00p | 9,241,545 |
| Mar 17, 2025 | 335.40p | 350.20p | 328.60p | 345.40p | 1,734,023 |
| Mar 14, 2025 | 325.00p | 336.60p | 325.00p | 333.00p | 400,282 |
| Mar 13, 2025 | 332.20p | 337.60p | 328.00p | 328.80p | 802,679 |
| Mar 12, 2025 | 330.00p | 336.40p | 328.40p | 331.00p | 540,621 |
| Mar 11, 2025 | 331.00p | 338.80p | 326.60p | 332.20p | 702,896 |
| Mar 10, 2025 | 341.80p | 342.20p | 330.20p | 331.20p | 683,218 |
| Mar 7, 2025 | 342.40p | 342.40p | 331.20p | 333.80p | 376,619 |
| Mar 6, 2025 | 351.00p | 351.00p | 329.40p | 334.80p | 667,164 |
| Mar 5, 2025 | 338.00p | 355.44p | 331.20p | 343.00p | 963,125 |
| Mar 4, 2025 | 330.60p | 343.60p | 329.40p | 337.00p | 2,489,479 |
| Mar 3, 2025 | 333.40p | 347.40p | 331.20p | 335.00p | 1,445,983 |
| Feb 28, 2025 | 320.40p | 337.80p | 315.00p | 331.00p | 11,599,206 |
| Feb 27, 2025 | 322.80p | 330.60p | 319.20p | 324.20p | 596,649 |
| Feb 26, 2025 | 320.00p | 331.80p | 316.40p | 325.60p | 906,509 |
| Feb 25, 2025 | 312.00p | 322.20p | 312.00p | 316.80p | 604,291 |
| Feb 24, 2025 | 320.00p | 324.40p | 310.60p | 318.40p | 468,447 |
| Feb 21, 2025 | 316.20p | 335.40p | 313.91p | 320.00p | 1,159,725 |
| Feb 20, 2025 | 310.40p | 336.60p | 307.62p | 315.00p | 1,203,485 |
| Feb 19, 2025 | 315.00p | 315.80p | 308.00p | 309.00p | 741,836 |
| Feb 18, 2025 | 319.80p | 320.00p | 303.20p | 314.60p | 1,328,089 |
| Feb 17, 2025 | 345.00p | 350.80p | 293.80p | 320.00p | 1,954,646 |
| Feb 14, 2025 | 339.60p | 356.62p | 334.20p | 348.00p | 538,401 |
| Feb 13, 2025 | 345.40p | 349.00p | 334.87p | 338.20p | 784,983 |
| Feb 12, 2025 | 356.20p | 391.20p | 340.00p | 341.80p | 2,319,029 |
| Feb 11, 2025 | 363.00p | 369.68p | 345.89p | 365.00p | 1,658,252 |
| Feb 10, 2025 | 345.80p | 370.20p | 345.00p | 365.00p | 1,106,942 |
| Feb 7, 2025 | 323.00p | 353.40p | 315.40p | 353.40p | 2,829,028 |
| Feb 6, 2025 | 315.00p | 324.00p | 308.40p | 315.80p | 459,944 |
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 |
|---|---|---|
| Oxford Instruments PLC | 1,754.00 | 7.74 |
| Mitie Group PLC | 131.00 | 7.38 |
| Endeavour Mining PLC | 2,184.00 | 6.43 |
| Goodwin PLC | 7,100.00 | 5.97 |
| Hochschild Mining PLC | 320.80 | 5.67 |
| Itv PLC | 76.55 | 4.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bunzl PLC | 2,290.00 | -25.60 |
| Molten Ventures PLC | 253.80 | -6.55 |
| Oxford Nanopore Technologies PLC | 117.60 | -5.84 |
| Ocado Group PLC | 299.00 | -4.84 |
| Genus PLC | 1,642.00 | -4.42 |
| Bridgepoint Group PLC | 255.20 | -4.35 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.