Education
About Us
Working with TipRanks
Follow Us
Close Brothers Group (GB:CBG)
LSE:CBG
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
506.50
519.50
503.00
514.00
514.00
+1.78%
452,000
1.21
Feb 03, 2026
513.50
514.00
505.00
505.00
505.00
0.00%
212,699
0.57
Feb 02, 2026
508.00
508.00
496.40
505.00
505.00
0.00%
404,190
1.09
Jan 30, 2026
514.00
516.00
505.00
505.00
505.00
-1.75%
258,301
0.69
Jan 29, 2026
520.00
529.00
512.00
514.00
514.00
-1.72%
458,127
1.23
Jan 28, 2026
513.00
523.50
513.00
523.00
523.00
+0.29%
380,151
1.02
Jan 27, 2026
520.00
523.00
513.00
521.50
521.50
+0.58%
629,722
1.71
Jan 26, 2026
505.50
522.00
505.50
518.50
518.50
+0.10%
96,911
0.26
Jan 23, 2026
540.00
540.00
506.50
518.00
518.00
-2.91%
359,807
0.96
Jan 22, 2026
521.00
534.30
512.50
533.50
533.50
+3.19%
365,648
0.98
Jan 21, 2026
528.00
528.00
500.00
517.00
517.00
-1.43%
507,236
1.36
Jan 20, 2026
528.00
528.00
510.00
524.50
524.50
-0.10%
456,806
1.23
Jan 19, 2026
534.00
535.50
520.00
525.00
525.00
-1.87%
328,364
0.87
Jan 16, 2026
523.50
556.15
522.50
535.00
535.00
+5.00%
1,298,386
3.54
Jan 15, 2026
511.50
514.50
501.50
509.50
509.50
+1.19%
385,066
1.05
Jan 14, 2026
486.80
503.50
469.00
503.50
503.50
+3.60%
294,629
0.78
Jan 13, 2026
504.00
506.50
485.00
486.00
486.00
-3.09%
463,100
1.20
Jan 12, 2026
515.00
520.50
501.50
501.50
501.50
-3.19%
354,751
0.89
Jan 09, 2026
515.00
518.00
504.00
518.00
518.00
+2.68%
327,112
0.75
Jan 08, 2026
515.00
521.90
503.00
504.50
504.50
-2.70%
348,688
0.77
Jan 07, 2026
534.50
539.00
516.00
518.50
518.50
-2.90%
274,410
0.58
Jan 06, 2026
527.00
534.00
518.50
534.00
534.00
+1.71%
437,765
0.92
Jan 05, 2026
532.00
532.00
514.50
525.00
525.00
-0.19%
333,355
0.70
Jan 02, 2026
532.00
532.00
517.50
526.00
526.00
+0.67%
349,792
0.72
Dec 31, 2025
527.50
529.50
521.00
522.50
522.50
-0.76%
139,835
0.29
Dec 30, 2025
532.50
533.00
510.50
526.50
526.50
+1.25%
302,554
0.59
Dec 29, 2025
519.00
529.50
516.00
520.00
520.00
+0.10%
370,690
0.70
Dec 24, 2025
517.50
525.00
513.45
519.50
519.50
+0.78%
256,963
0.48
Dec 23, 2025
493.40
517.50
492.20
515.50
515.50
+4.27%
455,168
0.85
Dec 22, 2025
481.00
499.00
480.20
494.40
494.40
+2.83%
285,098
0.53
Dec 19, 2025
488.00
488.00
474.80
480.80
480.80
0.00%
435,259
0.82
Dec 18, 2025
459.00
480.80
459.00
480.80
480.80
+2.21%
287,182
0.54
Dec 17, 2025
467.00
477.80
467.00
470.40
470.40
+0.77%
268,373
0.48
Dec 16, 2025
478.00
478.00
463.84
466.80
466.80
-0.51%
147,895
0.26
Dec 15, 2025
462.00
478.00
462.00
469.20
469.20
+0.51%
289,327
0.51
Dec 12, 2025
463.00
473.80
462.60
466.80
466.80
+1.08%
251,988
0.44
Dec 11, 2025
456.80
467.60
454.74
461.80
461.80
-0.56%
188,767
0.33
Dec 10, 2025
479.00
479.00
454.54
464.40
464.40
-0.68%
416,089
0.73
Dec 09, 2025
465.60
481.40
454.20
467.60
467.60
+1.65%
597,680
1.05
Dec 08, 2025
462.00
465.00
451.00
460.00
460.00
-0.09%
244,356
0.42
Dec 05, 2025
439.20
461.80
439.20
460.40
460.40
+2.54%
271,254
0.47
Dec 04, 2025
442.40
455.60
434.20
449.00
449.00
+1.54%
243,128
0.42
Dec 03, 2025
442.80
446.00
434.40
442.20
442.20
-0.63%
234,413
0.40
Dec 02, 2025
455.40
455.40
440.60
445.00
445.00
+0.09%
135,462
0.23
Dec 01, 2025
445.00
450.20
433.12
444.60
444.60
-1.33%
390,430
0.66
Nov 28, 2025
455.40
461.20
450.60
450.60
450.60
-1.10%
387,922
0.65
Nov 27, 2025
428.60
455.60
426.00
455.60
455.60
+7.05%
482,926
0.80
Nov 26, 2025
419.60
428.12
410.60
425.60
425.60
+2.90%
408,631
0.67
Nov 25, 2025
392.20
413.60
392.00
413.60
413.60
+5.30%
326,142
0.53
Nov 24, 2025
392.60
402.40
389.20
392.80
392.80
-1.21%
1,057,213
1.73
Rows: