Skip to main content
CBRE Group, Inc. (LON:0HQP)
London flag London · Delayed Price · Currency is GBP · Price in USD
161.96
-1.61 (-0.98%)
Dec 5, 2025, 4:51 PM BST

CBRE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025161.08162.01159.62161.47161.47-0.14%39
Dec 4, 2025162.00163.57160.66161.70161.700.35%50
Dec 3, 2025159.98161.83159.41161.14161.141.59%105
Dec 2, 2025159.71160.27157.91158.62158.62-0.61%14
Dec 1, 2025162.22162.22159.30159.59159.59-1.69%256
Nov 28, 2025162.89164.25160.85162.33162.33-0.70%30
Nov 26, 2025162.87163.79162.12163.47163.470.91%158
Nov 25, 2025157.86162.35156.79162.00162.002.39%698
Nov 24, 2025156.47158.21155.48158.21158.212.27%319
Nov 21, 2025152.67154.82150.68154.70154.701.11%262
Nov 20, 2025152.88156.49152.88153.00153.00-0.06%864
Nov 19, 2025151.53153.10150.89153.10153.102.46%31
Nov 18, 2025149.35151.20149.35149.42149.42-1.04%266
Nov 17, 2025153.57154.00150.99150.99150.99-1.53%317
Nov 14, 2025152.90154.23152.13153.34153.34-0.69%76
Nov 13, 2025153.85155.81153.85154.40154.40-1.28%7
Nov 12, 2025155.78156.98154.84156.40156.400.65%88
Nov 11, 2025152.56155.49151.96155.39155.391.71%13
Nov 10, 2025151.27153.61149.98152.77152.770.58%124
Nov 7, 2025151.50151.89151.36151.89151.890.70%114
Nov 6, 2025151.36151.87150.02150.84150.840.47%52
Nov 5, 2025150.08150.27147.09150.14150.14-0.85%163
Nov 4, 2025145.80152.20145.80151.43151.430.61%209
Nov 3, 2025150.91152.62148.59150.51150.51-0.41%168
Oct 31, 2025152.18152.65150.77151.12151.12-1.52%637
Oct 30, 2025150.84155.41150.84153.46153.46-0.30%4
Oct 29, 2025156.82159.71153.93153.93153.93-4.17%97
Oct 28, 2025161.25161.81159.83160.63160.63-0.54%146
Oct 27, 2025163.45164.29161.47161.50161.50-0.67%81
Oct 24, 2025167.65167.65161.96162.59162.59-1.19%97
Oct 23, 2025164.50170.08161.82164.54164.541.22%720
Oct 22, 2025161.45162.56161.25162.56162.560.72%114
Oct 21, 2025159.70162.10159.11161.40161.401.18%107
Oct 20, 2025158.02159.51157.38159.51159.512.69%18
Oct 17, 2025154.83155.89154.56155.33155.33-0.62%94
Oct 16, 2025157.46158.17155.83156.30156.30-0.34%310
Oct 15, 2025156.16157.06155.52156.84156.842.42%36
Oct 14, 2025152.38153.27151.45153.14153.14-0.32%967
Oct 13, 2025151.94153.66151.30153.62153.621.88%110
Oct 10, 2025152.90153.42150.44150.79150.79-1.33%23
Oct 9, 2025152.57153.02150.64152.82152.820.10%84
Oct 8, 2025150.28152.66150.28152.66152.66-0.54%21
Oct 7, 2025153.49153.49153.49153.49153.49-0.88%68
Oct 6, 2025156.14157.02152.99154.85154.85-1.21%253
Oct 3, 2025156.34157.29156.02156.74156.741.02%216
Oct 2, 2025154.71157.15154.19155.17155.17-0.74%58
Oct 1, 2025158.46158.46155.86156.32156.320.32%25
Sep 30, 2025159.14159.36155.69155.82155.82-1.10%69
Sep 29, 2025158.94159.45157.55157.55157.550.13%48
Sep 26, 2025157.35157.49156.09157.34157.340.39%4
Sep 25, 2025155.84157.00155.74156.73156.73-0.44%641
Sep 24, 2025161.47162.70157.31157.42157.42-3.87%537
Sep 23, 2025163.62164.46162.66163.75163.750.40%23
Sep 22, 2025163.43164.58162.46163.11163.10-0.97%29
Sep 19, 2025165.07166.26164.45164.71164.71-0.83%236
Sep 18, 2025165.06166.09164.84166.09166.090.60%26
Sep 17, 2025164.53165.71164.53165.10165.101.43%84
Sep 16, 2025165.86166.04162.57162.78162.78-1.50%164
Sep 15, 2025164.01165.80163.38165.26165.260.82%78
Sep 12, 2025164.95165.75163.84163.91163.91-1.98%1,669
Sep 11, 2025163.35167.22163.35167.22167.222.49%45
Sep 10, 2025162.33163.24162.33163.16163.160.60%20
Sep 9, 2025163.62163.62162.00162.19162.19-0.42%18
Sep 8, 2025162.20163.65161.85162.87162.87-0.43%5,060
Sep 5, 2025164.00164.54162.83163.58163.581.69%377
Sep 4, 2025160.59160.87159.71160.87160.871.51%305
Sep 3, 2025159.92159.92156.84158.48158.48-0.87%536
Sep 2, 2025158.74160.01158.39159.87159.87-1.46%630
Aug 29, 2025162.96162.96161.65162.24162.240.08%13
Aug 28, 2025165.00165.00161.55162.11162.11-0.92%172
Aug 27, 2025163.51163.82162.34163.62163.62-0.05%161
Aug 26, 2025164.43164.84163.46163.70163.70-0.55%205
Aug 25, 2025165.00165.00163.59164.61164.610.51%64
Aug 22, 2025161.87163.78159.47163.78163.782.74%494
Aug 21, 2025159.41160.15158.95159.41159.41-0.92%68
Aug 20, 2025159.98161.05158.79160.89160.891.29%304
Aug 19, 2025158.32159.44158.32158.85158.851.17%201
Aug 18, 2025159.04161.22157.01157.01157.01-2.00%168
Aug 15, 2025158.74160.21157.91160.21160.211.39%514
Aug 14, 2025157.23158.62157.23158.01158.01-0.28%6
Aug 13, 2025158.25158.45157.94158.45158.452.51%47
Aug 12, 2025154.42155.21154.42154.57154.570.01%148
Aug 11, 2025154.90155.74154.56154.56154.56-0.61%161
Aug 8, 2025155.55155.78155.02155.51155.510.82%210
Aug 7, 2025157.01157.01154.24154.24154.24-1.61%234
Aug 6, 2025156.16157.65155.14156.76156.760.28%107
Aug 5, 2025155.86157.21155.23156.32156.320.25%1,080
Aug 4, 2025154.79156.39154.79155.94155.941.79%143
Aug 1, 2025157.34157.34152.32153.20153.20-2.58%444
Jul 31, 2025156.83157.72156.45157.26157.26-1.17%7
Jul 30, 2025158.20159.39155.04159.12159.12-0.10%250
Jul 29, 2025152.00160.81152.00159.28159.288.50%720
Jul 28, 2025147.57148.13146.65146.81146.810.36%149
Jul 25, 2025145.84146.28144.90146.28146.280.38%9
Jul 24, 2025143.34145.72143.10145.72145.721.04%102
Jul 23, 2025143.86144.50143.45144.22144.222.39%93
Jul 22, 2025142.19142.79140.85140.85140.850.68%105
Jul 21, 2025137.86140.99137.86139.90139.900.18%41
Jul 18, 2025141.46141.46138.90139.65139.651.29%1,720
Jul 17, 2025138.83139.56137.87137.87137.871.03%2