Education
About Us
Working with TipRanks
Follow Us
Close Brothers Group (GB:CBG)
LSE:CBG
Time Period
1Y
Events
Historical Prices
Rows:
Nov 11, 2025
425.00
436.60
425.00
433.20
433.20
+0.09%
485,073
0.69
Nov 10, 2025
430.80
439.60
427.13
432.80
432.80
+1.41%
211,863
0.30
Nov 07, 2025
433.80
433.80
423.20
426.80
426.80
+0.71%
300,593
0.41
Nov 06, 2025
420.00
431.50
420.00
423.80
423.80
+0.67%
303,494
0.41
Nov 05, 2025
416.00
421.00
409.00
421.00
421.00
+0.48%
442,458
0.60
Nov 04, 2025
424.00
424.00
414.00
419.00
419.00
+0.24%
340,298
0.45
Nov 03, 2025
422.20
427.80
417.20
418.00
418.00
-0.19%
264,756
0.34
Oct 31, 2025
419.20
429.80
418.80
418.80
418.80
-0.90%
303,246
0.34
Oct 30, 2025
430.00
436.60
419.80
422.60
422.60
-3.03%
447,065
0.50
Oct 29, 2025
450.20
450.20
433.40
435.80
435.80
-0.95%
341,151
0.38
Oct 28, 2025
441.60
446.40
427.20
440.00
440.00
+2.04%
337,587
0.37
Oct 27, 2025
429.00
437.60
424.60
431.20
431.20
+0.61%
395,669
0.44
Oct 24, 2025
434.40
438.80
425.00
428.60
428.60
-1.34%
301,036
0.33
Oct 23, 2025
438.00
438.20
427.20
434.40
434.40
+0.79%
405,332
0.43
Oct 22, 2025
439.40
439.40
426.00
431.00
431.00
+0.47%
491,173
0.52
Oct 21, 2025
442.00
442.00
426.80
429.00
429.00
-1.11%
322,667
0.34
Oct 20, 2025
434.80
448.60
430.70
433.80
433.80
-1.41%
460,238
0.49
Oct 17, 2025
446.40
455.00
435.40
440.00
440.00
-3.76%
667,183
0.71
Oct 16, 2025
455.00
460.60
447.45
457.20
457.20
+1.92%
641,796
0.69
Oct 15, 2025
450.00
464.20
448.60
448.60
448.60
-1.28%
470,414
0.51
Oct 14, 2025
427.20
454.40
416.20
454.40
454.40
+1.66%
916,905
0.99
Oct 13, 2025
435.00
450.60
430.00
447.00
447.00
+2.01%
939,394
1.03
Oct 10, 2025
458.00
460.80
438.20
438.20
438.20
-4.11%
1,231,801
1.37
Oct 09, 2025
508.50
510.00
454.20
457.00
457.00
-12.79%
2,721,483
3.16
Oct 08, 2025
509.00
549.00
498.85
524.00
524.00
+5.43%
1,397,480
1.65
Oct 07, 2025
478.00
503.00
478.00
497.00
497.00
+1.47%
1,393,964
1.64
Oct 06, 2025
489.00
493.80
480.48
489.80
489.80
-0.33%
578,611
0.68
Oct 03, 2025
490.00
499.60
482.60
491.40
491.40
-0.04%
444,744
0.52
Oct 02, 2025
489.20
507.50
489.20
491.60
491.60
-1.68%
770,123
0.91
Oct 01, 2025
497.00
503.00
485.40
500.00
500.00
+1.21%
498,419
0.58
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
Rows: