1. Share Prices

  2. Close Brothers Group PLC (CBG)

298.80p-9.00 (-2.92%)23 Jan 2025, 17:12
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
Jan 23, 2025307.80p313.60p291.20p298.80p1,976,257
Jan 22, 2025300.00p314.40p292.60p307.80p2,291,794
Jan 21, 2025268.00p303.96p266.00p297.60p4,493,956
Jan 20, 2025243.20p249.12p235.00p244.80p936,542
Jan 17, 2025224.20p251.23p224.20p243.80p5,116,914
Jan 16, 2025217.60p227.00p207.00p225.60p3,778,048
Jan 15, 2025209.40p218.01p209.40p215.40p671,230
Jan 14, 2025211.40p215.00p208.00p208.00p439,515
Jan 13, 2025212.60p215.00p207.60p209.20p591,214
Jan 10, 2025216.80p224.20p206.57p210.00p939,514
Jan 9, 2025215.60p224.60p211.40p219.80p564,182
Jan 8, 2025226.60p234.20p213.80p217.40p1,860,661
Jan 7, 2025229.00p230.60p222.20p226.20p1,171,073
Jan 6, 2025233.80p240.60p227.00p233.00p892,683
Jan 3, 2025233.00p237.80p228.60p232.80p403,504
Jan 2, 2025241.60p242.20p232.20p233.40p696,410
Dec 31, 2024236.00p240.80p233.80p236.20p248,719
Dec 30, 2024231.80p236.00p230.60p236.00p418,888
Dec 27, 2024228.60p236.80p227.40p235.00p786,816
Dec 24, 2024233.20p234.26p228.82p230.00p557,228
Dec 23, 2024225.00p236.60p222.24p227.80p796,888
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
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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spectris PLC2,984.0010.52
Metro Bank Holdings PLC96.404.22
Persimmon PLC1,258.503.92
Morgan Advanced Materials PLC266.003.70
Burberry Group PLC1,070.503.43
Taylor Wimpey PLC118.603.18

Fallers

CompanyPrice% Chg
Cmc Markets PLC220.50-16.79
Inchcape PLC652.00-13.30
W.A.G Payment Solutions PLC71.20-9.64
Ig Group Holdings PLC1,006.00-6.24
Victrex PLC999.00-6.11
Ithaca Energy PLC127.20-5.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.