Close Brothers Group plc (LON:CBG)
London
· Delayed Price · Currency is GBP · Price in GBX 436.20
-8.20 (-1.85%)
Mar 6, 2026, 1:35 PM GMT
Close Brothers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 455.00 | 460.00 | 443.40 | 444.40 | 444.40 | -2.11% | 357,892 |
| Mar 4, 2026 | 447.20 | 462.00 | 447.20 | 454.00 | 454.00 | 0.93% | 356,396 |
| Mar 3, 2026 | 476.00 | 479.80 | 449.80 | 449.80 | 449.80 | -5.94% | 576,619 |
| Mar 2, 2026 | 485.40 | 496.60 | 472.40 | 478.20 | 478.20 | -3.55% | 404,645 |
| Feb 27, 2026 | 497.60 | 511.50 | 494.00 | 495.80 | 495.80 | -0.68% | 866,975 |
| Feb 26, 2026 | 497.60 | 504.00 | 489.00 | 499.20 | 499.20 | 1.75% | 423,269 |
| Feb 25, 2026 | 470.60 | 491.60 | 470.60 | 490.60 | 490.60 | 1.74% | 172,245 |
| Feb 24, 2026 | 484.20 | 488.80 | 475.80 | 482.20 | 482.20 | -0.41% | 218,157 |
| Feb 23, 2026 | 496.80 | 496.80 | 479.00 | 484.20 | 484.20 | -1.43% | 222,403 |
| Feb 20, 2026 | 492.40 | 495.80 | 487.60 | 491.20 | 491.20 | 0.41% | 167,036 |
| Feb 19, 2026 | 501.50 | 501.50 | 488.80 | 489.20 | 489.20 | -1.81% | 219,302 |
| Feb 18, 2026 | 489.20 | 505.00 | 489.20 | 498.20 | 498.20 | 0.65% | 479,335 |
| Feb 17, 2026 | 487.20 | 496.80 | 479.80 | 495.00 | 495.00 | 1.43% | 137,752 |
| Feb 16, 2026 | 503.50 | 503.50 | 486.00 | 488.00 | 488.00 | -0.73% | 211,832 |
| Feb 13, 2026 | 495.20 | 501.00 | 491.60 | 491.60 | 491.60 | -0.53% | 199,107 |
| Feb 12, 2026 | 493.60 | 508.00 | 485.00 | 494.20 | 494.20 | 1.56% | 360,312 |
| Feb 11, 2026 | 492.60 | 501.19 | 484.40 | 486.60 | 486.60 | -1.22% | 273,784 |
| Feb 10, 2026 | 505.00 | 505.00 | 489.00 | 492.60 | 492.60 | -1.77% | 235,975 |
| Feb 9, 2026 | 521.50 | 525.00 | 485.00 | 501.50 | 501.50 | -3.28% | 510,482 |
| Feb 6, 2026 | 518.50 | 520.50 | 498.80 | 518.50 | 518.50 | 2.07% | 249,492 |
| Feb 5, 2026 | 524.00 | 524.00 | 501.00 | 508.00 | 508.00 | -1.17% | 745,031 |
| Feb 4, 2026 | 506.50 | 519.50 | 503.00 | 514.00 | 514.00 | 1.78% | 452,000 |
| Feb 3, 2026 | 513.50 | 514.00 | 505.00 | 505.00 | 505.00 | - | 212,699 |
| Feb 2, 2026 | 508.00 | 508.00 | 496.40 | 505.00 | 505.00 | - | 404,190 |
| Jan 30, 2026 | 514.00 | 516.00 | 505.00 | 505.00 | 505.00 | -1.75% | 258,301 |
| Jan 29, 2026 | 520.00 | 529.00 | 512.00 | 514.00 | 514.00 | -1.72% | 458,127 |
| Jan 28, 2026 | 513.00 | 523.50 | 513.00 | 523.00 | 523.00 | 0.29% | 380,151 |
| Jan 27, 2026 | 520.00 | 523.00 | 513.00 | 521.50 | 521.50 | 0.58% | 629,722 |
| Jan 26, 2026 | 505.50 | 522.00 | 505.50 | 518.50 | 518.50 | 0.10% | 96,911 |
| Jan 23, 2026 | 540.00 | 540.00 | 506.50 | 518.00 | 518.00 | -2.91% | 359,807 |
| Jan 22, 2026 | 521.00 | 533.50 | 512.50 | 533.50 | 533.50 | 3.19% | 365,648 |
| Jan 21, 2026 | 528.00 | 528.00 | 500.00 | 517.00 | 517.00 | -1.43% | 507,236 |
| Jan 20, 2026 | 528.00 | 528.00 | 510.00 | 524.50 | 524.50 | -0.10% | 456,806 |
| Jan 19, 2026 | 534.00 | 535.50 | 520.00 | 525.00 | 525.00 | -1.87% | 328,364 |
| Jan 16, 2026 | 523.50 | 556.15 | 522.50 | 535.00 | 535.00 | 5.00% | 1,298,386 |
| Jan 15, 2026 | 511.50 | 514.50 | 502.50 | 509.50 | 509.50 | 1.19% | 385,036 |
| Jan 14, 2026 | 486.80 | 503.50 | 469.00 | 503.50 | 503.50 | 3.60% | 294,629 |
| Jan 13, 2026 | 504.00 | 506.50 | 485.00 | 486.00 | 486.00 | -3.09% | 463,100 |
| Jan 12, 2026 | 515.00 | 520.50 | 501.50 | 501.50 | 501.50 | -3.19% | 354,751 |
| Jan 9, 2026 | 515.00 | 518.00 | 504.00 | 518.00 | 518.00 | 2.68% | 327,112 |
| Jan 8, 2026 | 515.00 | 520.50 | 503.00 | 504.50 | 504.50 | -2.70% | 348,674 |
| Jan 7, 2026 | 534.50 | 539.00 | 516.00 | 518.50 | 518.50 | -2.90% | 274,410 |
| Jan 6, 2026 | 527.00 | 534.00 | 518.50 | 534.00 | 534.00 | 1.71% | 437,765 |
| Jan 5, 2026 | 532.00 | 532.00 | 515.50 | 525.00 | 525.00 | -0.19% | 333,352 |
| Jan 2, 2026 | 532.00 | 532.00 | 517.50 | 526.00 | 526.00 | 0.67% | 349,792 |
| Dec 31, 2025 | 527.50 | 529.50 | 521.50 | 522.50 | 522.50 | -0.76% | 139,834 |
| Dec 30, 2025 | 532.50 | 533.00 | 510.50 | 526.50 | 526.50 | 1.25% | 302,554 |
| Dec 29, 2025 | 519.00 | 529.50 | 516.00 | 520.00 | 520.00 | 0.10% | 370,690 |
| Dec 24, 2025 | 517.50 | 525.00 | 513.45 | 519.50 | 519.50 | 0.78% | 256,963 |
| Dec 23, 2025 | 493.40 | 517.50 | 492.20 | 515.50 | 515.50 | 4.27% | 455,168 |
| Dec 22, 2025 | 481.00 | 499.00 | 480.20 | 494.40 | 494.40 | 2.83% | 285,098 |
| Dec 19, 2025 | 488.00 | 488.00 | 474.80 | 480.80 | 480.80 | - | 435,259 |
| Dec 18, 2025 | 459.00 | 480.80 | 459.00 | 480.80 | 480.80 | 2.21% | 287,182 |
| Dec 17, 2025 | 467.00 | 477.80 | 467.00 | 470.40 | 470.40 | 0.77% | 268,373 |
| Dec 16, 2025 | 478.00 | 478.00 | 463.84 | 466.80 | 466.80 | -0.51% | 130,046 |
| Dec 15, 2025 | 462.00 | 478.00 | 462.00 | 469.20 | 469.20 | 0.51% | 289,327 |
| Dec 12, 2025 | 463.00 | 473.80 | 462.60 | 466.80 | 466.80 | 1.08% | 251,988 |
| Dec 11, 2025 | 456.80 | 467.60 | 454.74 | 461.80 | 461.80 | -0.56% | 188,767 |
| Dec 10, 2025 | 479.00 | 479.00 | 454.54 | 464.40 | 464.40 | -0.68% | 416,089 |
| Dec 9, 2025 | 465.60 | 481.40 | 454.20 | 467.60 | 467.60 | 1.65% | 597,680 |
| Dec 8, 2025 | 462.00 | 465.00 | 451.00 | 460.00 | 460.00 | -0.09% | 244,356 |
| Dec 5, 2025 | 439.20 | 461.00 | 439.20 | 460.40 | 460.40 | 2.54% | 271,254 |
| Dec 4, 2025 | 442.40 | 455.60 | 434.20 | 449.00 | 449.00 | 1.54% | 243,128 |
| Dec 3, 2025 | 442.80 | 446.00 | 434.40 | 442.20 | 442.20 | -0.63% | 234,413 |
| Dec 2, 2025 | 455.40 | 455.40 | 440.60 | 445.00 | 445.00 | 0.09% | 135,462 |
| Dec 1, 2025 | 445.00 | 448.20 | 434.60 | 444.60 | 444.60 | -1.33% | 390,428 |
| Nov 28, 2025 | 455.40 | 461.20 | 450.60 | 450.60 | 450.60 | -1.10% | 387,922 |
| Nov 27, 2025 | 428.60 | 455.60 | 426.00 | 455.60 | 455.60 | 7.05% | 482,926 |
| Nov 26, 2025 | 419.60 | 428.13 | 410.60 | 425.60 | 425.60 | 2.90% | 408,631 |
| Nov 25, 2025 | 392.20 | 413.60 | 392.00 | 413.60 | 413.60 | 5.30% | 326,143 |
| Nov 24, 2025 | 392.60 | 402.40 | 389.20 | 392.80 | 392.80 | -1.21% | 1,057,213 |
| Nov 21, 2025 | 402.40 | 402.40 | 387.20 | 397.60 | 397.60 | -0.85% | 408,228 |
| Nov 20, 2025 | 420.60 | 424.00 | 398.00 | 401.00 | 401.00 | -2.67% | 386,408 |
| Nov 19, 2025 | 419.20 | 419.20 | 406.00 | 412.00 | 412.00 | -0.39% | 365,912 |
| Nov 18, 2025 | 432.00 | 432.00 | 413.40 | 413.60 | 413.60 | -3.09% | 356,789 |
| Nov 17, 2025 | 436.60 | 445.80 | 424.20 | 426.80 | 426.80 | -2.29% | 489,599 |
| Nov 14, 2025 | 445.00 | 445.00 | 418.20 | 436.80 | 436.80 | -0.32% | 357,948 |
| Nov 13, 2025 | 435.80 | 452.20 | 434.42 | 438.20 | 438.20 | -1.44% | 419,920 |
| Nov 12, 2025 | 430.40 | 450.60 | 430.40 | 444.60 | 444.60 | 2.63% | 431,284 |
| Nov 11, 2025 | 425.00 | 436.60 | 425.00 | 433.20 | 433.20 | 0.09% | 485,073 |
| Nov 10, 2025 | 430.80 | 439.60 | 427.13 | 432.80 | 432.80 | 1.41% | 211,863 |
| Nov 7, 2025 | 433.80 | 433.80 | 423.20 | 426.80 | 426.80 | 0.71% | 300,593 |
| Nov 6, 2025 | 420.00 | 431.50 | 420.00 | 423.80 | 423.80 | 0.67% | 303,494 |
| Nov 5, 2025 | 416.00 | 421.00 | 409.00 | 421.00 | 421.00 | 0.48% | 442,458 |
| Nov 4, 2025 | 424.00 | 424.00 | 414.00 | 419.00 | 419.00 | 0.24% | 340,298 |
| Nov 3, 2025 | 422.20 | 427.80 | 417.20 | 418.00 | 418.00 | -0.19% | 264,756 |
| Oct 31, 2025 | 419.20 | 429.80 | 418.80 | 418.80 | 418.80 | -0.90% | 303,246 |
| Oct 30, 2025 | 430.00 | 436.60 | 419.80 | 422.60 | 422.60 | -3.03% | 447,065 |
| Oct 29, 2025 | 450.20 | 450.20 | 433.40 | 435.80 | 435.80 | -0.95% | 341,151 |
| Oct 28, 2025 | 441.60 | 446.40 | 427.20 | 440.00 | 440.00 | 2.04% | 337,587 |
| Oct 27, 2025 | 429.00 | 437.60 | 424.60 | 431.20 | 431.20 | 0.61% | 395,669 |
| Oct 24, 2025 | 434.40 | 438.80 | 425.00 | 428.60 | 428.60 | -1.34% | 301,036 |
| Oct 23, 2025 | 438.00 | 438.20 | 427.20 | 434.40 | 434.40 | 0.79% | 405,332 |
| Oct 22, 2025 | 439.40 | 439.40 | 426.00 | 431.00 | 431.00 | 0.47% | 491,173 |
| Oct 21, 2025 | 442.00 | 442.00 | 426.80 | 429.00 | 429.00 | -1.11% | 322,667 |
| Oct 20, 2025 | 434.80 | 448.60 | 430.70 | 433.80 | 433.80 | -1.41% | 460,238 |
| Oct 17, 2025 | 446.40 | 455.00 | 435.40 | 440.00 | 440.00 | -3.76% | 667,183 |
| Oct 16, 2025 | 455.00 | 460.60 | 447.45 | 457.20 | 457.20 | 1.92% | 641,796 |
| Oct 15, 2025 | 450.00 | 464.20 | 448.60 | 448.60 | 448.60 | -1.28% | 470,414 |
| Oct 14, 2025 | 427.20 | 454.40 | 416.20 | 454.40 | 454.40 | 1.66% | 916,905 |