Close Brothers Group plc (LON:CBG)
London
· Delayed Price · Currency is GBP · Price in GBX 445.00
+3.40 (0.77%)
Apr 28, 2026, 4:35 PM GMT
Close Brothers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 444.60 | 445.20 | 435.40 | 440.80 | - | -0.18% | 70,349 |
| Apr 27, 2026 | 455.00 | 455.00 | 439.00 | 441.60 | 441.60 | -1.12% | 213,542 |
| Apr 24, 2026 | 460.00 | 460.60 | 446.60 | 446.60 | 446.60 | -3.38% | 428,345 |
| Apr 23, 2026 | 475.00 | 482.60 | 460.00 | 462.20 | 462.20 | -3.43% | 337,246 |
| Apr 22, 2026 | 490.00 | 492.60 | 478.60 | 478.60 | 478.60 | -0.29% | 321,984 |
| Apr 21, 2026 | 482.60 | 492.20 | 477.40 | 480.00 | 480.00 | 0.21% | 348,259 |
| Apr 20, 2026 | 492.00 | 492.20 | 477.00 | 479.00 | 479.00 | -3.58% | 247,056 |
| Apr 17, 2026 | 475.00 | 496.80 | 464.00 | 496.80 | 496.80 | 6.29% | 853,079 |
| Apr 16, 2026 | 458.00 | 471.80 | 446.00 | 467.40 | 467.40 | 4.52% | 362,481 |
| Apr 15, 2026 | 431.00 | 450.65 | 431.00 | 447.20 | 447.20 | 2.76% | 456,327 |
| Apr 14, 2026 | 425.60 | 435.20 | 417.00 | 435.20 | 435.20 | 4.62% | 297,351 |
| Apr 13, 2026 | 406.00 | 419.00 | 404.40 | 416.00 | 416.00 | 0.63% | 1,824,363 |
| Apr 10, 2026 | 411.00 | 431.90 | 411.00 | 413.40 | 413.40 | -1.85% | 1,368,765 |
| Apr 9, 2026 | 436.40 | 440.00 | 408.80 | 421.20 | 421.20 | -4.45% | 734,093 |
| Apr 8, 2026 | 444.20 | 479.80 | 439.40 | 440.80 | 440.80 | 13.14% | 1,369,363 |
| Apr 7, 2026 | 412.00 | 417.20 | 383.80 | 389.60 | 389.60 | -5.11% | 771,762 |
| Apr 2, 2026 | 406.20 | 415.80 | 402.20 | 410.60 | 410.60 | -1.35% | 1,908,226 |
| Apr 1, 2026 | 407.00 | 417.17 | 398.20 | 416.20 | 416.20 | 3.89% | 2,267,505 |
| Mar 31, 2026 | 381.20 | 400.60 | 379.80 | 400.60 | 400.60 | 4.98% | 1,124,418 |
| Mar 30, 2026 | 370.00 | 381.60 | 356.80 | 381.60 | 381.60 | 2.20% | 707,600 |
| Mar 27, 2026 | 396.00 | 397.80 | 370.40 | 373.40 | 373.40 | -5.42% | 914,038 |
| Mar 26, 2026 | 389.20 | 400.60 | 382.40 | 394.80 | 394.80 | 2.65% | 424,011 |
| Mar 25, 2026 | 364.40 | 384.60 | 361.60 | 384.60 | 384.60 | 6.66% | 507,272 |
| Mar 24, 2026 | 354.40 | 360.60 | 348.00 | 360.60 | 360.60 | 1.75% | 335,381 |
| Mar 23, 2026 | 340.60 | 363.14 | 333.40 | 354.40 | 354.40 | 2.72% | 781,921 |
| Mar 20, 2026 | 356.00 | 359.52 | 345.00 | 345.00 | 345.00 | -0.29% | 1,741,595 |
| Mar 19, 2026 | 345.00 | 356.40 | 338.00 | 346.00 | 346.00 | -1.42% | 930,745 |
| Mar 18, 2026 | 345.80 | 358.80 | 342.40 | 351.00 | 351.00 | 1.74% | 458,401 |
| Mar 17, 2026 | 355.00 | 372.60 | 318.40 | 345.00 | 345.00 | -3.52% | 2,927,821 |
| Mar 16, 2026 | 414.20 | 420.80 | 335.44 | 357.60 | 357.60 | -13.91% | 2,075,006 |
| Mar 13, 2026 | 417.00 | 424.30 | 406.60 | 415.40 | 415.40 | -0.38% | 418,992 |
| Mar 12, 2026 | 424.80 | 429.20 | 412.80 | 417.00 | 417.00 | -2.80% | 372,121 |
| Mar 11, 2026 | 435.60 | 446.40 | 424.00 | 429.00 | 429.00 | -3.90% | 159,303 |
| Mar 10, 2026 | 422.00 | 450.80 | 422.00 | 446.40 | 446.40 | 4.84% | 332,221 |
| Mar 9, 2026 | 431.00 | 431.20 | 412.20 | 425.80 | 425.80 | -1.44% | 464,224 |
| Mar 6, 2026 | 452.20 | 452.20 | 430.60 | 432.00 | 432.00 | -2.79% | 394,102 |
| Mar 5, 2026 | 455.00 | 464.20 | 443.40 | 444.40 | 444.40 | -2.11% | 357,908 |
| 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% | 866,976 |
| Feb 26, 2026 | 497.60 | 507.00 | 482.80 | 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 | 498.40 | 486.80 | 491.20 | 491.20 | 0.41% | 167,036 |
| Feb 19, 2026 | 501.50 | 502.00 | 488.80 | 489.20 | 489.20 | -1.81% | 219,301 |
| 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 | 501.50 | 489.40 | 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% | 745,030 |
| 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 | 534.30 | 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 | 501.50 | 509.50 | 509.50 | 1.19% | 385,066 |
| 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 | 521.90 | 503.00 | 504.50 | 504.50 | -2.70% | 348,688 |
| 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 | 514.50 | 525.00 | 525.00 | -0.19% | 333,355 |
| Jan 2, 2026 | 532.00 | 532.00 | 517.50 | 526.00 | 526.00 | 0.67% | 349,792 |
| Dec 31, 2025 | 527.50 | 529.50 | 521.00 | 522.50 | 522.50 | -0.76% | 139,835 |
| 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% | 147,895 |
| 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 | 461.80 | 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 |