Close Brothers Group (GB:CBG)
LSE:CBG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
411.00
431.90
411.00
413.40
413.40
-1.85%
1,368,765
2.34
Apr 09, 2026
436.40
440.00
408.80
421.20
421.20
-4.45%
734,327
1.27
Apr 08, 2026
444.20
479.80
439.00
440.80
440.80
+13.14%
1,369,362
2.43
Apr 07, 2026
412.00
417.20
383.80
389.60
389.60
-5.11%
771,762
1.39
Apr 06, 2026
410.60
415.80
402.20
410.60
410.60
0.00%
0
0.00
Apr 03, 2026
410.60
415.80
402.20
410.60
410.60
0.00%
0
0.00
Apr 02, 2026
406.20
415.80
402.20
410.60
410.60
-1.35%
1,908,226
3.52
Apr 01, 2026
407.00
417.17
398.20
416.20
416.20
+3.89%
2,267,505
4.43
Mar 31, 2026
381.20
400.60
379.80
400.60
400.60
+4.98%
1,157,346
2.34
Mar 30, 2026
370.00
381.60
356.80
381.60
381.60
+2.20%
707,613
1.46
Mar 27, 2026
396.00
400.60
370.07
373.40
373.40
-5.42%
914,436
1.92
Mar 26, 2026
389.20
400.60
382.40
394.80
394.80
+2.65%
424,011
0.89
Mar 25, 2026
364.40
384.60
361.60
384.60
384.60
+6.66%
507,272
1.09
Mar 24, 2026
354.40
360.60
348.00
360.60
360.60
+1.75%
335,381
0.73
Mar 23, 2026
340.60
363.14
333.40
354.40
354.40
+2.72%
781,921
1.73
Mar 20, 2026
356.00
359.52
345.00
345.00
345.00
-0.29%
1,741,595
4.03
Mar 19, 2026
345.00
356.40
338.00
346.00
346.00
-1.42%
930,745
2.21
Mar 18, 2026
345.80
358.80
342.40
351.00
351.00
+1.74%
458,401
1.09
Mar 17, 2026
355.00
372.60
318.40
345.00
345.00
-3.52%
2,927,821
7.71
Mar 16, 2026
414.20
420.80
335.44
357.60
357.60
-13.91%
2,075,006
5.91
Mar 13, 2026
417.00
424.30
406.60
415.40
415.40
-0.38%
418,992
1.21
Mar 12, 2026
424.80
429.20
412.80
417.00
417.00
-2.80%
372,121
1.08
Mar 11, 2026
435.60
446.40
424.00
429.00
429.00
-3.90%
159,303
0.46
Mar 10, 2026
422.00
450.80
422.00
446.40
446.40
+4.84%
332,221
0.96
Mar 09, 2026
431.00
431.20
412.20
425.80
425.80
-1.44%
464,224
1.35
Mar 06, 2026
452.20
452.20
430.60
432.00
432.00
-2.79%
394,102
1.14
Mar 05, 2026
455.00
464.20
443.40
444.40
444.40
-2.11%
357,908
1.04
Mar 04, 2026
447.20
462.00
447.20
454.00
454.00
+0.93%
356,396
1.04
Mar 03, 2026
476.00
479.80
449.80
449.80
449.80
-5.94%
576,619
1.70
Mar 02, 2026
485.40
496.60
472.40
478.20
478.20
-3.55%
404,645
1.21
Feb 27, 2026
497.60
511.50
494.00
495.80
495.80
-0.68%
866,976
2.67
Feb 26, 2026
497.60
507.00
482.80
499.20
499.20
+1.75%
423,269
1.31
Feb 25, 2026
470.60
491.60
470.60
490.60
490.60
+1.74%
172,245
0.53
Feb 24, 2026
484.20
488.80
475.80
482.20
482.20
-0.41%
218,157
0.66
Feb 23, 2026
496.80
496.80
479.00
484.20
484.20
-1.43%
222,403
0.67
Feb 20, 2026
492.40
498.40
486.80
491.20
491.20
+0.41%
167,036
0.50
Feb 19, 2026
501.50
502.00
488.80
489.20
489.20
-1.81%
219,301
0.63
Feb 18, 2026
489.20
505.00
489.20
498.20
498.20
+0.65%
479,335
1.37
Feb 17, 2026
487.20
496.80
479.80
495.00
495.00
+0.69%
137,752
0.39
Feb 16, 2026
503.50
503.50
486.00
488.00
488.00
-0.73%
211,832
0.60
Feb 13, 2026
495.20
501.50
489.40
491.60
491.60
-0.53%
199,107
0.56
Feb 12, 2026
493.60
508.00
485.00
494.20
494.20
+1.56%
360,312
1.00
Feb 11, 2026
492.60
501.19
484.40
486.60
486.60
-1.22%
273,784
0.76
Feb 10, 2026
505.00
505.00
489.00
492.60
492.60
-1.77%
235,975
0.65
Feb 09, 2026
521.50
525.00
485.00
501.50
501.50
-3.28%
510,482
1.41
Feb 06, 2026
518.50
520.50
498.80
518.50
518.50
+2.07%
249,492
0.68
Feb 05, 2026
524.00
524.00
501.00
508.00
508.00
-1.17%
745,030
2.08
Feb 04, 2026
506.50
519.50
503.00
514.00
514.00
+1.78%
452,000
1.27
Feb 03, 2026
513.50
514.00
505.00
505.00
505.00
0.00%
212,699
0.60
Feb 02, 2026
508.00
508.00
496.40
505.00
505.00
0.00%
404,190
1.13
Rows: