1. Share Prices

  2. Close Brothers Group PLC (CBG)

223.00p-7.40 (-3.21%)20 Dec 2024, 16:50
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 20, 2024229.20p230.40p222.20p223.00p5,382,865
Dec 19, 2024229.20p235.00p223.93p230.40p1,517,624
Dec 18, 2024229.80p239.00p228.60p233.00p998,867
Dec 17, 2024232.60p236.20p217.20p232.60p1,425,825
Dec 16, 2024234.80p237.40p231.40p234.60p715,836
Dec 13, 2024239.60p244.54p229.60p234.00p1,370,601
Dec 12, 2024245.00p257.17p238.80p240.40p1,530,706
Dec 11, 2024237.40p268.14p228.00p246.20p5,313,592
Dec 10, 2024234.00p240.40p231.80p238.00p947,919
Dec 9, 2024227.00p236.00p226.60p234.60p762,025
Dec 6, 2024225.20p232.60p221.20p228.20p1,102,755
Dec 5, 2024222.20p234.00p222.00p226.40p1,181,029
Dec 4, 2024208.00p225.00p207.70p222.20p1,190,640
Dec 3, 2024214.00p219.40p206.77p208.20p899,128
Dec 2, 2024223.20p225.00p207.60p209.00p1,610,463
Nov 29, 2024218.40p234.40p218.40p223.80p1,538,782
Nov 28, 2024210.60p221.00p210.60p220.80p1,020,925
Nov 27, 2024205.00p215.13p201.82p213.80p817,942
Nov 26, 2024212.40p220.33p206.40p206.40p1,576,929
Nov 25, 2024204.00p218.47p200.60p215.80p1,740,418
Nov 22, 2024215.00p219.35p200.40p200.40p1,441,313
Nov 21, 2024210.00p221.00p208.00p214.40p1,463,074
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.