1. Share Prices

  2. Close Brothers Group PLC (CBG)

455.60p-5.40 (-1.17%)04 Jul 2024, 16:36
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
Jul 4, 2024460.00p479.80p452.20p455.60p493,924
Jul 3, 2024421.80p461.00p417.20p461.00p428,772
Jul 2, 2024433.20p433.20p416.00p416.00p288,065
Jul 1, 2024433.80p438.60p422.36p423.00p279,279
Jun 28, 2024430.80p432.80p420.60p423.60p444,084
Jun 27, 2024424.80p431.85p420.60p420.60p447,195
Jun 26, 2024447.20p448.00p427.40p427.40p447,772
Jun 25, 2024442.00p449.80p437.60p438.40p245,885
Jun 24, 2024441.60p451.00p433.00p445.00p437,675
Jun 21, 2024449.00p454.34p438.20p438.20p2,020,884
Jun 20, 2024436.40p452.00p436.40p452.00p298,216
Jun 19, 2024445.80p449.80p433.80p437.20p277,989
Jun 18, 2024432.60p451.20p429.00p447.20p327,627
Jun 17, 2024435.00p436.40p420.60p431.40p522,126
Jun 14, 2024426.40p434.20p420.93p425.00p498,509
Jun 13, 2024457.60p457.60p424.60p424.60p544,193
Jun 12, 2024444.40p459.20p435.20p452.00p218,854
Jun 11, 2024464.60p464.60p439.80p446.40p333,044
Jun 10, 2024455.00p468.00p453.60p453.60p270,991
Jun 7, 2024460.00p465.20p453.40p465.20p238,799
Jun 6, 2024464.00p468.40p459.00p459.60p227,849
Jun 5, 2024482.80p490.60p464.00p464.00p206,851
Jun 4, 2024490.00p494.80p472.80p475.40p300,281
Jun 3, 2024484.00p496.20p471.60p496.20p508,190
May 31, 2024474.00p484.40p471.20p478.80p592,440
May 30, 2024457.00p487.20p457.00p483.80p953,473
May 29, 2024465.00p478.40p457.20p460.40p299,257
May 28, 2024462.00p487.80p461.00p467.60p999,348
May 24, 2024459.20p467.60p450.00p463.20p236,996
May 23, 2024462.00p476.20p455.00p457.00p843,278
May 22, 2024495.00p497.31p451.20p458.20p1,178,951
May 21, 2024505.50p507.00p486.80p491.00p416,002
May 20, 2024485.00p506.00p482.81p506.00p295,002
May 17, 2024484.40p494.80p473.20p482.80p286,009
May 16, 2024483.20p490.40p478.60p482.40p294,001
May 15, 2024489.00p495.24p478.40p485.20p325,173
May 14, 2024500.00p512.00p485.00p486.00p740,875
May 13, 2024501.00p514.50p496.00p499.80p182,972
May 10, 2024494.40p514.00p493.60p508.00p714,112
May 9, 2024495.00p499.60p484.60p494.80p298,643
May 8, 2024481.00p494.80p468.00p494.80p529,043
May 7, 2024479.60p493.60p465.40p471.40p900,475
May 3, 2024484.40p486.43p465.80p476.00p287,068
May 2, 2024458.40p479.40p457.20p479.40p356,377
May 1, 2024447.00p464.40p447.00p457.80p277,915
Apr 30, 2024468.80p482.20p449.07p455.40p668,164
Apr 29, 2024479.40p482.20p465.00p477.80p385,728
Apr 26, 2024465.00p479.80p465.00p468.40p452,328
Apr 25, 2024455.00p481.00p447.60p466.20p539,648
Apr 24, 2024473.80p473.80p455.60p458.80p290,340
123456
Showing 1 to 50 of 254

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:
04 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,054.006.87
Bakkavor Group PLC147.006.14
Bridgepoint Group PLC243.404.73
Jupiter Fund Management PLC81.604.08
Ssp Group PLC155.604.08
Ibstock PLC172.203.99

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,154.00-3.67
Workspace Group PLC580.00-3.17
Currys PLC72.40-2.56
Safestore Holdings PLC776.00-1.96
Foresight Group Holdings Limited508.00-1.93
Next PLC8,938.00-1.91
Risers/fallers data from previous trading day. Today's data available from 8:15am.