tiprankstipranks
Trending News
More News >
Close Brothers Group (GB:CBG)
LSE:CBG
UK Market
Advertisement

Close Brothers Group (CBG) Historical Prices

Compare
175 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
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
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis