Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

Close Brothers Group plc (CBGL.XC)

Compare
317.60
+1.40
+(0.44%)
As of 12:30:20 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 25, 2025313.90321.40313.40317.60317.6058,186
Feb 24, 2025321.00323.80310.60316.20316.20126,469
Feb 21, 2025314.20335.00313.80326.40326.40174,081
Feb 20, 2025310.40336.00308.60315.20315.20205,786
Feb 19, 2025314.00314.60308.00309.40309.40188,740
Feb 18, 2025317.60320.00303.20313.00313.00274,878
Feb 17, 2025346.00348.40296.00320.20320.20449,102
Feb 14, 2025338.50356.40335.10347.20347.20137,339
Feb 13, 2025342.00349.20336.20336.20336.20248,212
Feb 12, 2025357.80387.20340.20346.40346.40448,068
Feb 11, 2025367.00367.20347.60365.20365.20358,810
Feb 10, 2025349.20370.00345.20365.90365.90273,698
Feb 7, 2025323.20352.60315.60347.00347.00517,512
Feb 6, 2025312.00322.00312.00316.20316.2075,152
Feb 5, 2025310.20312.40304.20310.00310.00100,333
Feb 4, 2025313.00317.60307.60314.40314.4083,182
Feb 3, 2025306.20315.00303.80312.40312.40208,483
Jan 31, 2025314.80324.40309.80317.20317.20218,611
Jan 30, 2025298.40316.00297.60315.20315.20123,640
Jan 29, 2025308.20318.00299.60300.60300.60198,709
Jan 28, 2025310.60332.60310.40313.80313.80203,417
Jan 27, 2025304.60310.20300.80309.60309.60124,528
Jan 24, 2025302.20308.40297.20306.00306.00209,955
Jan 23, 2025303.40309.80292.20302.60302.60289,950
Jan 22, 2025302.00312.40295.20308.40308.40358,776
Jan 21, 2025268.20302.20268.20299.00299.00570,363
Jan 20, 2025244.60248.60235.40245.20245.20150,343
Jan 17, 2025226.20251.20225.60244.20244.20314,888
Jan 16, 2025217.40227.00207.00226.00226.00137,462
Jan 15, 2025211.20217.80211.20216.40216.40122,890
Jan 14, 2025212.80214.60208.60209.60209.6039,158
Jan 13, 2025209.80214.60209.40209.60209.6051,110
Jan 10, 2025221.00224.20206.20209.80209.80109,023
Jan 9, 2025214.80224.30212.40221.60221.6085,719
Jan 8, 2025226.10226.60214.20217.80217.80239,389
Jan 7, 2025228.40229.20223.00226.60226.60251,809
Jan 6, 2025233.00240.20232.40233.00233.00101,586
Jan 3, 2025232.00234.60228.60231.80231.80104,944
Jan 2, 2025237.60240.40232.20233.60233.6063,268
Dec 31, 2024238.40240.60237.80238.20238.2024,927
Dec 30, 2024234.20235.80230.80235.80235.8039,712
Dec 27, 2024230.00236.60229.60234.00234.00109,125
Dec 24, 2024230.80234.80229.20230.70230.7071,798
Dec 23, 2024223.20235.00222.60228.80228.80113,275
Dec 20, 2024228.80229.80222.30226.40226.40190,649
Dec 19, 2024226.60235.00225.00232.40232.40208,804
Dec 18, 2024231.30238.60230.90234.60234.60133,816
Dec 17, 2024232.40235.60219.20232.40232.40198,329
Dec 16, 2024234.20237.20232.00235.10235.1068,957
Dec 13, 2024239.60244.00229.60236.00236.00123,489
Dec 12, 2024244.00256.00238.60241.50241.50202,213
Dec 11, 2024232.60266.00227.60248.20248.20507,840
Dec 10, 2024234.40240.40232.50240.20240.2079,445
Dec 9, 2024229.00235.80227.00234.00234.00114,262
Dec 6, 2024227.00232.60221.20226.20226.20140,338
Dec 5, 2024223.40233.40223.20228.90228.90117,232
Dec 4, 2024209.20224.80207.70220.70220.70109,119
Dec 3, 2024213.40219.40206.60210.20210.20141,098
Dec 2, 2024223.40223.40207.60211.10211.10152,970
Nov 29, 2024222.40234.40218.80222.80222.80229,227
Nov 28, 2024215.00221.20211.40219.40219.40129,439
Nov 27, 2024204.80212.60201.20212.60212.60137,519
Nov 26, 2024215.00220.00207.20208.20208.20216,370
Nov 25, 2024205.40218.00200.40217.40217.40204,717
Nov 22, 2024218.00218.00200.80202.40202.40250,804
Nov 21, 2024215.00221.20209.00216.70216.70197,932
Nov 20, 2024200.60214.20195.50212.00212.00171,845
Nov 19, 2024205.20209.60198.10200.10200.10124,703
Nov 18, 2024222.00228.00206.80208.80208.80243,230
Nov 15, 2024204.20224.00201.80219.90219.90382,965
Nov 14, 2024185.90209.80183.00209.50209.50294,256
Nov 13, 2024196.00198.40180.50186.75186.75216,990
Nov 12, 2024206.40206.40196.40197.20197.20120,688
Nov 11, 2024208.80211.80203.20206.80206.80175,854
Nov 8, 2024217.20217.20203.80203.80203.80183,096
Nov 7, 2024219.20225.00213.00220.30220.30112,513
Nov 6, 2024225.40230.00215.00217.20217.20168,197
Nov 5, 2024225.80230.00218.80221.20221.20146,977
Nov 4, 2024232.80232.80221.80223.70223.70136,634
Nov 1, 2024231.20241.00229.20232.00232.00307,982
Oct 31, 2024230.60233.60220.00231.00231.00157,769
Oct 30, 2024244.20244.80230.80233.80233.80290,647
Oct 29, 2024260.60260.80241.80247.30247.30211,724
Oct 28, 2024282.60283.60244.00255.40255.40177,901
Oct 25, 2024368.00368.00281.40282.00282.00508,806
Oct 24, 2024369.80372.80365.60366.20366.2053,180
Oct 23, 2024380.80383.80365.80369.20369.2042,127
Oct 22, 2024374.00381.20371.80378.80378.8049,958
Oct 21, 2024383.60387.80370.40375.20375.2083,470
Oct 18, 2024387.80395.80382.40383.70383.7042,275
Oct 17, 2024384.80397.00382.80390.10390.10115,347
Oct 16, 2024379.20381.80372.40381.60381.6071,258
Oct 15, 2024368.10382.60367.60379.00379.0052,981
Oct 14, 2024370.00373.80359.00363.40363.4063,918
Oct 11, 2024373.60374.00363.60372.20372.2067,577
Oct 10, 2024375.30375.30361.80368.80368.8075,144
Oct 9, 2024366.20374.90366.20370.80370.80148,859
Oct 8, 2024377.20377.30365.20367.00367.0082,521
Oct 7, 2024373.80387.90368.80383.40383.4078,428
Oct 4, 2024372.20387.60364.40375.60375.60124,297
Oct 3, 2024372.00380.40353.80380.00380.00214,176
Oct 2, 2024404.20404.20377.40378.00378.00107,217
Oct 1, 2024415.00416.00393.00411.00411.0072,445
Sep 30, 2024430.20431.60413.00414.40414.40159,794
Sep 27, 2024421.60435.00419.00426.00426.0057,767
Sep 26, 2024415.00422.00411.00420.80420.80190,381
Sep 25, 2024419.00423.70407.60409.60409.6076,462
Sep 24, 2024408.40427.40405.20420.60420.6085,749
Sep 23, 2024433.00433.20400.20407.00407.0070,474
Sep 20, 2024491.80491.80435.80438.00438.00192,227
Sep 19, 2024535.50552.00482.40499.60499.60145,143
Sep 18, 2024526.50532.00523.00529.75529.7540,397
Sep 17, 2024527.50536.00527.50527.50527.5027,751
Sep 16, 2024535.50535.50513.50521.00521.0043,120
Sep 13, 2024536.50545.50534.50541.50541.5061,040
Sep 12, 2024531.50543.00531.50535.00535.0074,934
Sep 11, 2024538.00543.50514.00520.50520.5021,151
Sep 10, 2024548.00552.00527.50533.00533.0082,494
Sep 9, 2024537.50551.50533.50544.25544.2577,839
Sep 6, 2024549.50551.00535.50536.50536.5027,224
Sep 5, 2024548.50562.00548.00551.50551.5047,593
Sep 4, 2024537.50552.50533.00544.00544.0051,878
Sep 3, 2024547.00549.00533.00543.50543.50109,701
Sep 2, 2024548.25551.00537.50540.50540.5038,934
Aug 30, 2024532.50553.00532.50547.50547.5092,835
Aug 29, 2024502.00540.00502.00524.50524.50135,973
Aug 28, 2024502.00504.50482.40487.20487.2071,995
Aug 27, 2024503.00510.50491.20502.00502.0068,627
Aug 23, 2024501.15507.00496.60504.00504.0038,957
Aug 22, 2024490.00506.75490.00497.50497.5039,672
Aug 21, 2024482.00498.60479.20491.60491.60102,759
Aug 20, 2024492.20492.20475.60475.60475.6063,100
Aug 19, 2024480.00495.00480.00488.60488.6081,984
Aug 16, 2024483.40495.20470.00476.40476.40155,589
Aug 15, 2024484.20497.20474.40490.00490.0065,030
Aug 14, 2024478.40486.90472.70479.70479.7045,810
Aug 13, 2024467.00480.40460.90470.60470.6084,835
Aug 12, 2024482.50483.60467.00467.00467.0039,740
Aug 9, 2024471.50483.40471.00471.00471.0030,124
Aug 8, 2024471.60478.60462.20469.60469.6037,851
Aug 7, 2024480.60486.30474.20477.60477.6048,754
Aug 6, 2024483.20494.40470.00477.60477.6025,019
Aug 5, 2024477.20487.00451.20479.60479.6046,677
Aug 2, 2024495.60500.50478.80484.30484.3077,652
Aug 1, 2024517.00523.00493.80495.70495.7056,044
Jul 31, 2024515.00524.50511.50517.50517.5072,364
Jul 30, 2024515.00532.00499.80509.00509.0078,507
Jul 29, 2024546.50551.50517.50518.50518.5035,633
Jul 26, 2024519.00552.25519.00545.75545.7572,638
Jul 25, 2024507.00515.50495.40513.00513.0060,719
Jul 24, 2024518.50518.50508.50510.00510.0044,803
Jul 23, 2024519.50526.50514.50516.75516.7570,665
Jul 22, 2024534.50546.00520.50521.00521.0083,170
Jul 19, 2024517.50536.50516.50531.00531.00105,930
Jul 18, 2024527.25542.00525.00526.75526.7561,167
Jul 17, 2024523.00527.50512.50522.50522.5098,772
Jul 16, 2024499.20518.50498.40516.50516.5074,914
Jul 15, 2024482.00506.00480.80505.50505.5054,330
Jul 12, 2024499.95506.00488.60489.20489.2044,476
Jul 11, 2024489.40500.50481.40498.80498.8019,310
Jul 10, 2024481.20496.40481.20486.40486.4026,497
Jul 9, 2024480.00486.20469.60472.80472.8046,145
Jul 8, 2024470.60479.60466.20478.00478.0027,104
Jul 5, 2024466.80499.00466.80479.00479.0089,628
Jul 4, 2024465.00478.00453.00455.40455.4022,982
Jul 3, 2024420.20458.20420.20458.00458.0093,615
Jul 2, 2024420.00424.60417.20418.20418.20118,641
Jul 1, 2024432.20438.60423.20424.90424.9078,003
Jun 28, 2024423.80432.80422.80426.30426.3037,496
Jun 27, 2024429.00431.80422.60423.20423.2061,496
Jun 26, 2024439.40443.80428.20429.60429.6048,795
Jun 25, 2024447.60448.60438.00439.20439.2041,331
Jun 24, 2024442.00451.00434.20447.40447.4040,597
Jun 21, 2024451.00453.60446.00451.20451.2015,430
Jun 20, 2024441.10450.40441.10449.60449.6021,667
Jun 19, 2024446.40447.80433.80435.80435.8031,577
Jun 18, 2024432.40450.70431.20445.60445.6049,659
Jun 17, 2024426.90436.20424.80430.70430.7080,595
Jun 14, 2024434.80434.80421.00426.40426.4044,984
Jun 13, 2024450.60450.60428.00429.60429.6030,770
Jun 12, 2024448.20459.40447.20456.00456.0031,440
Jun 11, 2024460.60460.60439.80447.00447.0053,528
Jun 10, 2024462.00462.80453.80455.00455.0017,852
Jun 7, 2024460.60463.80454.20460.80460.8030,371
Jun 6, 2024462.80467.60459.40459.60459.6031,921
Jun 5, 2024479.10479.10465.60467.80467.8033,258
Jun 4, 2024491.80494.80472.60478.90478.9033,323
Jun 3, 2024485.40492.40482.40490.40490.4053,398
May 31, 2024477.10484.00471.20480.40480.4041,984
May 30, 2024460.10487.10460.00483.40483.4055,383
May 29, 2024468.70470.60458.60464.20464.2017,325
May 28, 2024467.20487.80467.20472.00472.0063,899
May 24, 2024459.00466.40451.80457.80457.8039,012
May 23, 2024461.00476.20456.20464.80464.8060,772
May 22, 2024481.40481.40455.60460.40460.40133,132
May 21, 2024501.00503.50485.60486.80486.8070,450
May 20, 2024487.00505.50487.00502.50502.5072,548
May 17, 2024486.60489.60474.60485.00485.0042,957
May 16, 2024484.00490.80481.80484.60484.6069,971
May 15, 2024485.20489.20479.40481.20481.2044,371
May 14, 2024501.50503.00486.60486.60486.6037,133
May 13, 2024509.25509.25497.20499.60499.6012,921
May 10, 2024497.60514.00496.60513.00513.0020,936
May 9, 2024492.00499.60492.00498.70498.7035,402
May 8, 2024479.20492.80470.20491.60491.6046,927
May 7, 2024479.00493.20469.80471.80471.8056,449
May 3, 2024481.50484.80465.60478.80478.8030,139
May 2, 2024457.30473.80457.30471.80471.8035,350
May 1, 2024457.60461.80451.00452.10452.1014,863
Apr 30, 2024478.20480.20448.80450.80450.8043,193
Apr 29, 2024477.00481.00464.70477.40477.4030,675
Apr 26, 2024469.90479.80467.70467.70467.7067,414
Apr 25, 2024454.40480.80451.80469.60469.6085,999
Apr 24, 2024465.60472.00455.60457.80457.8040,628
Apr 23, 2024457.40468.60452.40466.40466.4034,087
Apr 22, 2024455.20470.60455.20459.80459.8081,291
Apr 19, 2024436.80452.00426.20451.40451.4058,199
Apr 18, 2024445.00451.00438.50442.20442.2082,954
Apr 17, 2024441.80458.60440.30449.20449.20166,239
Apr 16, 2024460.00462.80435.20443.80443.80145,105
Apr 15, 2024459.00473.00457.60466.20466.20193,728
Apr 12, 2024475.80489.80462.80466.20466.20284,246
Apr 11, 2024472.00484.60470.90479.20479.20243,827
Apr 10, 2024455.00470.00452.80465.00465.00116,449
Apr 9, 2024436.80454.00436.80451.10451.10138,643
Apr 8, 2024427.60442.00423.60439.80439.8086,080
Apr 5, 2024431.00433.00418.20429.20429.2097,386
Apr 4, 2024432.40446.20427.00438.40438.4094,080
Apr 3, 2024408.60428.40403.60425.00425.0082,398
Apr 2, 2024418.20422.60400.40407.20407.20101,686
Mar 28, 2024401.40420.00401.40416.20416.2089,291
Mar 27, 2024404.00411.80397.20403.40403.40104,164
Mar 26, 2024385.60412.80380.40410.70410.70124,618
Mar 25, 2024393.40394.20381.20385.00385.0070,936
Mar 22, 2024401.60418.60393.20399.20399.20176,865
Mar 21, 2024377.20401.20372.00400.20400.20134,338
Mar 20, 2024352.20396.00342.40383.80383.80157,683
Mar 19, 2024337.60389.00337.60347.60347.60199,895
Mar 18, 2024330.00339.40327.60336.60336.60115,335
Mar 15, 2024356.00356.20340.60341.20341.20127,720
Mar 14, 2024362.20363.30349.60353.60353.60108,596
Mar 13, 2024365.40368.00361.40364.60364.6041,393
Mar 12, 2024376.00377.40364.70368.20368.2056,020
Mar 11, 2024384.40384.40369.40374.00374.0087,690
Mar 8, 2024386.20390.80371.00385.10385.10102,298
Mar 7, 2024379.40390.80378.00388.90388.9070,597
Mar 6, 2024379.40390.80378.40381.60381.60118,525
Mar 5, 2024372.00381.60369.00378.60378.6089,771
Mar 4, 2024376.80380.60368.20377.00377.00184,548
Mar 1, 2024343.80386.00342.80383.40383.40264,853
Feb 29, 2024349.00356.80341.20343.40343.4067,927
Feb 28, 2024357.20361.60340.60351.80351.8099,679
Feb 27, 2024332.40360.20330.80358.80358.80189,221
Feb 26, 2024336.90336.90323.10331.00331.00118,867