1. Share Prices

  2. Close Brothers Group PLC (CBG)

470.40p+0.00 (+0.00%)09 Sep 2025, 17:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Close Brothers Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 8, 2025470.80p480.00p464.80p470.40p311,406
Sep 5, 2025479.40p481.20p463.40p469.40p317,318
Sep 4, 2025472.00p478.60p470.60p473.00p456,292
Sep 3, 2025457.40p472.20p450.00p469.80p785,080
Sep 2, 2025469.20p472.60p451.60p457.40p726,001
Sep 1, 2025474.00p495.90p457.06p463.80p779,501
Aug 29, 2025475.00p479.20p459.60p459.60p863,738
Aug 28, 2025472.40p481.00p471.80p477.00p886,555
Aug 27, 2025482.00p486.20p466.20p473.60p508,482
Aug 26, 2025491.00p499.40p479.98p480.20p5,195,135
Aug 22, 2025495.00p503.00p486.80p501.00p477,639
Aug 21, 2025498.80p498.80p482.00p489.60p404,201
Aug 20, 2025489.60p496.00p479.80p488.80p381,259
Aug 19, 2025504.00p504.00p484.00p485.40p594,165
Aug 18, 2025506.00p520.00p490.00p498.60p775,958
Aug 15, 2025540.00p540.00p509.00p516.00p592,019
Aug 14, 2025528.50p541.50p525.00p529.50p529,348
Aug 13, 2025540.00p552.50p529.00p534.00p740,109
Aug 12, 2025547.00p563.50p541.50p546.00p820,743
Aug 11, 2025555.50p562.00p541.23p542.00p858,408
Aug 8, 2025532.00p550.50p528.50p550.50p994,887
Aug 7, 2025512.50p537.00p509.00p533.00p652,352
Aug 6, 2025525.50p540.00p511.00p519.50p1,036,012
Aug 5, 2025493.80p526.50p483.80p525.00p1,657,668
Aug 4, 2025477.20p533.00p459.20p491.40p8,182,981
Aug 1, 2025410.00p410.00p384.51p397.80p684,003
Jul 31, 2025403.00p406.81p394.20p403.60p346,292
Jul 30, 2025406.00p413.60p390.40p400.40p477,214
Jul 29, 2025408.40p417.80p401.00p403.80p485,401
Jul 28, 2025441.60p447.00p399.80p406.80p912,462
Jul 25, 2025423.20p463.40p418.46p431.60p2,194,448
Jul 24, 2025408.80p420.00p405.60p411.40p330,604
Jul 23, 2025400.20p414.40p400.20p410.00p303,225
Jul 22, 2025417.00p422.20p403.54p410.20p463,316
Jul 21, 2025413.80p416.40p403.40p414.20p222,993
Jul 18, 2025412.20p414.20p401.20p410.40p336,652
Jul 17, 2025390.20p407.00p390.20p404.60p482,176
Jul 16, 2025392.40p405.00p392.00p396.40p438,754
Jul 15, 2025390.60p406.20p390.60p398.20p436,229
Jul 14, 2025386.20p401.00p385.20p398.20p286,172
Jul 11, 2025411.20p411.20p390.00p391.60p319,539
Jul 10, 2025397.20p405.40p386.20p405.40p586,648
Jul 9, 2025419.00p419.00p373.00p393.80p1,448,595
Jul 8, 2025375.00p419.00p375.00p411.20p901,865
Jul 7, 2025399.00p399.00p375.20p378.80p418,449
Jul 4, 2025405.60p405.60p389.60p390.00p376,667
Jul 3, 2025375.00p400.92p363.60p398.40p1,114,632
Jul 2, 2025374.60p379.80p355.00p372.00p861,158
Jul 1, 2025376.40p376.40p367.00p376.40p406,112
Jun 30, 2025369.60p379.60p366.20p369.60p427,587
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76