Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

CBRE Group, Inc. (0HQP.L)

Compare
119.17
-1.54
(-1.28%)
At close: April 9 at 6:58:23 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025110.26119.17109.21119.17119.17352
Apr 8, 2025121.45122.69115.82115.82115.829,653
Apr 7, 2025115.00116.36113.50116.36116.36190
Apr 4, 2025117.83118.86114.84118.14118.14441
Apr 3, 2025129.10129.10126.44128.04128.046
Apr 2, 2025128.27132.54128.27132.38132.385
Apr 1, 2025129.61131.52128.52131.52131.5298
Mar 31, 2025128.46130.40128.31130.40130.40236
Mar 28, 2025131.66131.95129.11129.11129.11127
Mar 27, 2025131.46132.97131.17131.58131.585
Mar 26, 2025134.99134.99132.40132.40132.40164
Mar 25, 2025133.82135.13133.00133.75133.7537
Mar 24, 2025132.78133.86131.11133.84133.84181
Mar 21, 2025131.98131.98126.76129.30129.3028
Mar 20, 2025127.88130.49127.88130.49130.49472
Mar 19, 2025126.31128.49126.31128.17128.1717
Mar 18, 2025127.11128.68126.26126.71126.714,422
Mar 17, 2025125.20129.10125.20129.10129.10148
Mar 14, 2025123.73124.71122.83124.09124.09259
Mar 13, 2025127.59127.59121.25122.43122.43225
Mar 12, 2025127.92128.74127.41127.69127.69307
Mar 11, 2025125.83126.99124.60125.69125.69132
Mar 10, 2025129.29129.94124.93124.93124.93171,193
Mar 7, 2025132.84133.83127.43128.52128.52304
Mar 6, 2025139.60140.67137.26137.26137.26336
Mar 5, 2025139.09141.64138.38141.64141.64378
Mar 4, 2025139.47140.47136.67136.67136.67643
Mar 3, 2025141.63142.16140.76141.37141.37503
Feb 28, 2025140.91141.46139.73140.17140.1769
Feb 27, 2025140.26141.97140.26140.99140.99359
Feb 26, 2025139.27141.35138.65140.07140.0780
Feb 25, 2025138.50139.98138.06139.04139.041,185
Feb 24, 2025136.33138.80136.33138.80138.80213
Feb 21, 2025141.59141.75135.68135.95135.953,192
Feb 20, 2025143.35143.96140.58141.99141.991,311
Feb 19, 2025141.70143.05140.77142.46142.462,690
Feb 18, 2025143.40144.06141.17141.45141.4547
Feb 14, 2025143.83145.05142.57144.72144.721,567
Feb 13, 2025137.35142.30132.57142.30142.30396
Feb 12, 2025138.45140.69137.20140.69140.69211
Feb 11, 2025142.00143.08141.12141.12141.12683
Feb 10, 2025143.44144.77142.08144.53144.533,190
Feb 7, 2025145.06145.06143.19143.63143.6334
Feb 6, 2025147.19147.76143.60143.60143.601,365
Feb 5, 2025145.60146.17144.03146.17146.1740
Feb 4, 2025142.13144.15141.95143.59143.59153
Feb 3, 2025142.19142.92140.03142.65142.65908
Jan 31, 2025143.84147.06143.84144.96144.9652,163
Jan 30, 2025143.26146.58143.26145.75145.751,434
Jan 29, 2025143.39143.75141.89141.89141.89955
Jan 28, 2025143.71143.80142.28142.86142.86938
Jan 27, 2025140.55143.32140.45141.66141.663,028
Jan 24, 2025139.95141.73139.95141.65141.651,827
Jan 23, 2025139.14141.17138.95141.08141.081,857
Jan 22, 2025139.24140.48139.07139.27139.27828
Jan 21, 2025138.50140.16138.50139.54139.541,402
Jan 17, 2025135.04136.42134.64136.31136.311,414
Jan 16, 2025131.00135.24130.75134.80134.801,004
Jan 15, 2025131.21132.64130.64131.25131.252,816
Jan 14, 2025127.14127.14124.69124.73124.73720
Jan 13, 2025122.35123.39121.33122.70122.701,127
Jan 10, 2025127.00127.00121.04121.88121.883,383
Jan 8, 2025129.20129.22127.52129.08129.081,023
Jan 7, 2025132.56132.97128.97129.52129.525,338
Jan 6, 2025131.86133.39131.69133.39133.391,005
Jan 3, 2025130.63131.46129.38131.46131.46854
Jan 2, 2025132.65132.65129.87130.50130.503,060
Dec 31, 2024131.31131.31130.88131.05131.0547
Dec 30, 2024129.48130.04128.59130.04130.0490
Dec 27, 2024130.96132.17130.81131.02131.0230
Dec 24, 2024131.20131.56131.20131.56131.562
Dec 23, 2024127.99130.26127.25130.26130.26934
Dec 20, 2024126.65129.72125.58129.57129.571,275
Dec 19, 2024130.75130.75126.38126.75126.7569,680
Dec 18, 2024136.48136.76133.46133.46133.462,304
Dec 17, 2024136.65137.58136.00136.61136.611,656
Dec 16, 2024138.37139.88138.01139.38139.38491
Dec 13, 2024138.77139.95136.28136.28136.281,343
Dec 12, 2024137.96140.55137.84140.24140.242,660
Dec 11, 2024138.45138.45136.21138.17138.172,570
Dec 10, 2024135.92138.87135.59137.63137.63807
Dec 9, 2024137.90138.70136.42137.82137.82606
Dec 6, 2024139.24139.72138.02138.37138.37690
Dec 5, 2024137.59138.00136.19136.84136.84882
Dec 4, 2024135.65136.29133.71136.29136.29690
Dec 3, 2024138.35138.35136.94137.29137.29800
Dec 2, 2024139.29140.62137.95138.06138.06436
Nov 29, 2024140.09141.32139.39139.99139.992,247
Nov 27, 2024141.79142.00140.54141.41141.411,757
Nov 26, 2024140.21140.65139.06139.88139.882,778
Nov 25, 2024135.55140.89135.55139.34139.341,920
Nov 22, 2024135.10135.10132.78135.04135.04875
Nov 21, 2024132.51133.21131.79132.32132.321,353
Nov 20, 2024131.10132.13130.57131.01131.011,195
Nov 19, 2024131.70133.31131.36132.94132.942,319
Nov 18, 2024129.62132.51129.31132.51132.51519
Nov 15, 2024131.34132.81130.52130.88130.881,650
Nov 14, 2024134.35135.55133.34134.04134.0454,709
Nov 13, 2024135.98136.33135.31135.60135.60930
Nov 12, 2024136.62136.62134.62134.62134.621,432
Nov 11, 2024140.00140.00136.48136.64136.64988
Nov 8, 2024131.88136.31131.84135.77135.772,175
Nov 7, 2024130.96132.21130.88132.21132.212,166
Nov 6, 2024136.72136.79127.96127.96127.964,051
Nov 5, 2024130.73133.59130.73133.59133.59677
Nov 4, 2024129.80132.20129.80131.57131.57928
Nov 1, 2024131.93132.63130.43130.71130.71728
Oct 31, 2024131.91131.92130.62131.44131.44845
Oct 30, 2024131.46133.56131.23133.08133.082,185
Oct 29, 2024131.01131.20129.67129.97129.97406
Oct 28, 2024133.28133.37131.46131.92131.92810
Oct 25, 2024134.92134.92131.68132.44132.44475
Oct 24, 2024129.30135.93129.30134.63134.631,571
Oct 23, 2024122.29123.39121.90121.99121.991,475
Oct 22, 2024123.50123.80122.92123.08123.08981
Oct 21, 2024125.60125.84124.28124.49124.49806
Oct 18, 2024125.81125.82124.65125.82125.822,637
Oct 17, 2024124.16125.44123.47125.44125.443,022
Oct 16, 2024122.15123.89122.15123.79123.79170
Oct 15, 2024123.01123.65123.00123.25123.25638
Oct 14, 2024122.08122.18120.49122.18122.18112
Oct 11, 2024120.22122.01120.22121.62121.62954
Oct 10, 2024119.69120.01119.23119.58119.58632
Oct 9, 2024120.38121.71120.01121.52121.52497
Oct 8, 2024120.00121.65119.52121.03121.03572
Oct 7, 2024119.83120.10118.91118.91118.91154
Oct 4, 2024122.43122.43120.59121.20121.201,540
Oct 3, 2024125.17125.17122.44122.44122.44563
Oct 2, 2024122.70125.00121.93124.88124.88279
Oct 1, 2024124.90124.90121.87123.14123.14501
Sep 30, 2024123.84123.84122.63123.53123.53135
Sep 27, 2024124.06124.15123.00123.28123.28539
Sep 26, 2024122.42123.24122.22122.78122.78104
Sep 25, 2024123.64123.64122.85122.85122.85227
Sep 24, 2024122.53122.53121.65122.50122.5092
Sep 23, 2024122.40122.72121.67121.67121.67576
Sep 20, 2024122.55122.55121.26121.37121.3769
Sep 19, 2024122.35122.35120.83122.30122.301,861
Sep 18, 2024117.88120.00117.88120.00120.00452
Sep 17, 2024120.73120.73119.16119.16119.16256
Sep 16, 2024119.25120.30117.97119.57119.57322
Sep 13, 2024118.40119.29118.39118.83118.8352
Sep 12, 2024117.44117.87116.44117.87117.87259
Sep 11, 2024114.76116.15114.41116.15116.15416
Sep 10, 2024114.70116.25114.70115.74115.74301
Sep 9, 2024113.34115.18113.34114.94114.941,060
Sep 6, 2024114.87114.87112.74112.74112.74410
Sep 5, 2024115.63115.63113.99114.19114.191,790
Sep 4, 2024115.65116.55114.95114.95114.95265
Sep 3, 2024114.67116.07114.67115.33115.331,853
Aug 30, 2024114.63115.86114.63114.85114.85288
Aug 29, 2024115.54115.65114.60115.48115.481,062
Aug 28, 2024115.79116.38115.05115.22115.22476
Aug 27, 2024115.77116.90115.40115.82115.82541
Aug 23, 2024113.88117.41113.88116.53116.531,483
Aug 22, 2024112.12113.00112.04113.00113.001,864
Aug 21, 2024111.99111.99110.98111.93111.93400
Aug 20, 2024111.95112.73111.82111.82111.8214,767
Aug 19, 2024111.65112.31111.25112.31112.316
Aug 16, 2024109.94111.60109.94111.48111.481,856
Aug 15, 2024111.70112.00110.93111.90111.9047
Aug 14, 2024110.83111.35109.87110.54110.54606
Aug 13, 2024108.06110.15108.06110.15110.15586
Aug 12, 2024109.00109.30107.87107.98107.981,531
Aug 9, 2024108.55109.99108.55109.99109.99147
Aug 8, 2024107.63108.69106.41108.02108.02627
Aug 7, 2024109.81110.19107.90109.29109.29415
Aug 6, 2024104.37109.56104.37109.56109.561,653
Aug 5, 2024108.38109.52106.32108.45108.451,774
Aug 2, 2024111.23113.00108.91109.68109.681,220
Aug 1, 2024113.45113.50111.06111.24111.24634
Jul 31, 2024112.29112.87111.02112.62112.621,606
Jul 30, 2024111.27111.27110.27110.93110.93493
Jul 29, 2024110.89112.21109.51110.70110.701,037
Jul 26, 2024110.49111.53109.00109.69109.691,377
Jul 25, 2024103.32110.27101.97110.27110.272,994
Jul 24, 202499.3399.3798.5798.7498.74154
Jul 23, 202498.46100.1798.3599.5899.58446
Jul 22, 202497.5197.7497.1997.6697.66252
Jul 19, 202497.6697.6896.9997.0797.07749
Jul 18, 202498.0899.4197.3497.7697.76832
Jul 17, 202496.9498.1296.9098.1298.121,025
Jul 16, 202496.8897.7796.5896.8196.81487
Jul 15, 202495.5096.0994.7896.0996.09905
Jul 12, 202493.6294.8893.0794.6794.67928
Jul 11, 202491.5093.6391.2093.2093.201,340
Jul 10, 202488.8490.0288.4489.4689.461,190
Jul 9, 202487.8189.2887.5989.2889.28392
Jul 8, 202487.7088.1286.4388.0588.0510
Jul 5, 202486.6787.0086.3786.9386.93288
Jul 3, 202487.1587.2987.1487.2987.29222
Jul 2, 202485.7686.2885.7686.2886.28438
Jul 1, 202488.8388.8386.2886.4686.46356
Jun 28, 202489.5589.7088.3788.7588.75114,989
Jun 27, 202488.1889.1588.1688.9788.97960
Jun 26, 202488.3088.3087.1987.5587.55128,977
Jun 25, 202490.5290.5287.1687.3187.311,047
Jun 24, 202490.6091.2589.6589.6589.6538
Jun 21, 202490.3490.9589.8990.4690.46208
Jun 20, 202487.2390.5487.2390.3190.311,260
Jun 18, 202487.8888.8987.7388.4888.4818,619
Jun 17, 202486.7086.9586.3286.8586.85659
Jun 14, 202488.2088.3187.0187.0487.0481
Jun 13, 202488.7789.2088.3289.2089.20797
Jun 12, 202487.1490.3087.1489.2989.2919,075
Jun 11, 202486.8987.1586.6887.1087.10263
Jun 10, 202485.0587.0784.8387.0787.07654
Jun 7, 202484.5885.3484.5085.3485.34583
Jun 6, 202485.9086.2485.4386.2486.241,213
Jun 5, 202485.4386.5785.1186.5786.57192
Jun 4, 202486.3286.4385.8185.8385.83374
Jun 3, 202488.7188.7186.8186.8186.81906
May 31, 202487.6587.6586.6186.7286.72803
May 30, 202486.3087.2286.0887.2287.2231,961
May 29, 202485.6586.1185.5986.0186.01327
May 28, 202487.8488.0387.2787.7987.79567
May 24, 202487.9888.3887.1887.7187.7113
May 23, 202488.3989.1387.8387.8887.8830
May 22, 202490.1290.4889.7789.9189.9175
May 21, 202490.4690.5490.0090.4190.4153
May 20, 202491.3991.3989.9890.3190.31281
May 17, 202493.0893.0891.3991.4791.47453
May 16, 202492.6293.2692.5592.5592.55107
May 15, 202490.0090.8589.8590.7990.7960
May 14, 202489.0089.6089.0089.5789.5726
May 13, 202490.2291.0588.5188.6688.662,089
May 10, 202487.9389.2687.5188.9688.96858
May 9, 202486.5787.9386.5787.3087.3064
May 8, 202486.3086.3886.2886.2886.28660
May 7, 202486.5687.5786.2787.4687.46132
May 3, 202486.2188.2686.2186.3286.32376
May 2, 202486.8387.1786.3786.8986.891,551
May 1, 202486.9486.9485.8586.1586.15179
Apr 30, 202486.9988.1686.7787.9787.97772
Apr 29, 202488.4088.4887.9187.9187.9145
Apr 26, 202488.0788.1187.6987.7087.70501
Apr 25, 202486.0686.2085.1086.0886.0861
Apr 24, 202486.8386.8386.3686.3686.362
Apr 23, 202486.6487.5586.6487.5487.5438
Apr 22, 202484.9086.0384.9085.9685.9623,806
Apr 19, 202485.3185.5584.8984.8984.89553
Apr 18, 202485.1486.0285.0786.0086.00624
Apr 17, 202485.6685.9385.3285.4085.40638
Apr 16, 202486.2186.4884.9985.5185.51398
Apr 15, 202490.1990.1987.4687.4687.46126
Apr 12, 202489.7990.1189.7989.9989.991,007
Apr 11, 202491.4591.9690.1590.9990.99113
Apr 10, 202493.5493.8791.8491.8491.84345
Apr 9, 202496.5796.8995.2595.3095.3024,395