Education
About Us
Working with TipRanks
Follow Us
Close Brothers Group (GB:CBG)
LSE:CBG
Time Period
1Y
Events
Historical Prices
Rows:
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: