Education
About Us
Working with TipRanks
Follow Us
Close Brothers Group (GB:CBG)
LSE:CBG
Time Period
1Y
Events
Historical Prices
Rows:
Sep 30, 2025
477.40
510.00
439.00
494.00
494.00
-0.40%
1,918,178
2.28
Sep 29, 2025
506.00
510.00
488.80
496.00
496.00
-2.17%
1,136,508
1.37
Sep 26, 2025
501.50
507.00
490.40
507.00
507.00
+3.47%
684,469
0.83
Sep 25, 2025
475.80
499.20
475.80
490.00
490.00
+0.66%
433,175
0.52
Sep 24, 2025
491.00
491.00
473.60
486.80
486.80
+0.87%
506,420
0.61
Sep 23, 2025
480.40
489.80
474.60
482.60
482.60
+0.63%
282,283
0.34
Sep 22, 2025
495.00
495.00
472.00
479.60
479.60
-1.24%
431,885
0.52
Sep 19, 2025
490.00
500.00
460.00
485.60
485.60
-2.29%
1,916,645
2.36
Sep 18, 2025
497.00
502.50
490.20
497.00
497.00
+0.28%
374,608
0.46
Sep 17, 2025
505.50
505.50
493.00
495.60
495.60
-0.24%
256,510
0.31
Sep 16, 2025
491.80
504.50
491.80
496.80
496.80
-0.20%
348,941
0.42
Sep 15, 2025
497.20
510.00
490.80
497.80
497.80
+1.26%
505,543
0.61
Sep 12, 2025
500.00
502.33
491.00
491.60
491.60
+0.08%
329,386
0.39
Sep 11, 2025
474.60
499.00
474.60
491.20
491.20
+2.42%
483,601
0.57
Sep 10, 2025
472.00
485.80
465.20
479.60
479.60
+1.96%
679,825
0.81
Sep 09, 2025
470.00
475.60
455.06
470.40
470.40
0.00%
602,990
0.71
Sep 08, 2025
470.80
480.00
464.80
470.40
470.40
+0.21%
311,406
0.36
Sep 05, 2025
479.40
481.20
463.40
469.40
469.40
-0.76%
317,319
0.37
Sep 04, 2025
472.00
478.60
470.60
473.00
473.00
+0.68%
456,292
0.53
Sep 03, 2025
457.40
472.20
450.00
469.80
469.80
+2.71%
785,080
0.91
Sep 02, 2025
469.20
472.60
451.60
457.40
457.40
-1.38%
726,001
0.85
Sep 01, 2025
474.00
495.90
457.06
463.80
463.80
+0.91%
779,501
0.92
Aug 29, 2025
475.00
479.20
459.60
459.60
459.60
-3.65%
863,739
1.03
Aug 28, 2025
472.40
481.00
471.80
477.00
477.00
+0.72%
886,556
1.07
Aug 27, 2025
482.00
486.20
466.20
473.60
473.60
-1.37%
508,482
0.61
Aug 26, 2025
491.00
499.40
479.98
480.20
480.20
-4.15%
5,195,136
6.89
Aug 22, 2025
495.00
503.00
486.80
501.00
501.00
+2.33%
477,640
0.63
Aug 21, 2025
498.80
498.80
482.00
489.60
489.60
+0.16%
404,201
0.53
Aug 20, 2025
489.60
496.00
479.80
488.80
488.80
+0.70%
381,260
0.50
Aug 19, 2025
504.00
504.00
484.00
485.40
485.40
-2.65%
594,166
0.78
Aug 18, 2025
506.00
520.00
490.00
498.60
498.60
-3.37%
775,959
1.02
Aug 15, 2025
540.00
540.00
509.00
516.00
516.00
-2.55%
592,020
0.78
Aug 14, 2025
528.50
541.50
525.00
529.50
529.50
-0.84%
529,349
0.68
Aug 13, 2025
540.00
552.50
529.00
534.00
534.00
-2.20%
740,110
0.95
Aug 12, 2025
547.00
563.50
541.50
546.00
546.00
+0.74%
820,744
1.06
Aug 11, 2025
555.50
562.00
541.23
542.00
542.00
-1.54%
858,409
1.11
Aug 08, 2025
532.00
550.50
528.50
550.50
550.50
+3.28%
994,888
1.29
Aug 07, 2025
512.50
537.00
509.00
533.00
533.00
+2.60%
652,353
0.85
Aug 06, 2025
525.50
540.00
511.00
519.50
519.50
-1.05%
1,036,013
1.37
Aug 05, 2025
493.80
526.50
483.80
525.00
525.00
+6.84%
1,657,669
2.23
Aug 04, 2025
477.20
533.00
459.20
491.40
491.40
+23.53%
8,182,981
13.22
Aug 01, 2025
410.00
410.00
384.51
397.80
397.80
-1.44%
684,003
1.11
Jul 31, 2025
403.00
406.81
394.20
403.60
403.60
+0.80%
346,293
0.56
Jul 30, 2025
406.00
413.60
390.40
400.40
400.40
-0.84%
477,215
0.77
Jul 29, 2025
408.40
417.80
401.00
403.80
403.80
-0.74%
485,402
0.78
Jul 28, 2025
441.60
447.00
399.80
406.80
406.80
-5.75%
912,463
1.49
Jul 25, 2025
423.20
463.40
418.46
431.60
431.60
+4.91%
2,194,449
3.75
Jul 24, 2025
408.80
420.00
405.60
411.40
411.40
+0.34%
330,604
0.55
Jul 23, 2025
400.20
414.40
400.20
410.00
410.00
-0.05%
303,226
0.51
Jul 22, 2025
417.00
422.20
403.54
410.20
410.20
-0.97%
463,317
0.77
Rows: