Education
About Us
Working with TipRanks
Follow Us
Close Brothers Group (GB:CBG)
LSE:CBG
Time Period
1Y
Events
Historical Prices
Rows:
Jun 17, 2025
381.00
381.40
365.60
366.60
366.60
-3.27%
983,107
0.93
Jun 16, 2025
354.60
384.92
354.60
379.00
379.00
+5.39%
1,195,158
1.14
Jun 13, 2025
356.20
362.20
352.80
359.60
359.60
-0.77%
420,650
0.40
Jun 12, 2025
356.20
364.20
349.20
362.40
362.40
+0.61%
626,399
0.60
Jun 11, 2025
368.60
369.80
354.80
360.20
360.20
+0.06%
823,345
0.79
Jun 10, 2025
327.80
367.80
327.80
360.00
360.00
+7.46%
1,230,555
1.19
Jun 09, 2025
327.00
335.00
322.00
335.00
335.00
+3.20%
469,166
0.45
Jun 06, 2025
320.00
325.40
317.00
324.60
324.60
+1.88%
450,137
0.43
Jun 05, 2025
334.60
334.60
314.38
318.60
318.60
-2.51%
706,158
0.66
Jun 04, 2025
325.00
330.40
323.00
326.80
326.80
+0.25%
343,145
0.31
Jun 03, 2025
329.60
336.00
326.00
326.00
326.00
-0.91%
312,562
0.25
Jun 02, 2025
333.60
335.80
327.40
329.00
329.00
-1.38%
293,133
0.23
May 30, 2025
330.00
337.60
327.20
333.60
333.60
+1.77%
483,894
0.38
May 29, 2025
333.40
339.28
327.80
327.80
327.80
-1.68%
339,403
0.26
May 28, 2025
345.00
346.80
332.60
333.40
333.40
-3.25%
412,625
0.32
May 27, 2025
337.80
351.80
328.40
344.60
344.60
+2.99%
494,099
0.38
May 23, 2025
333.40
346.79
325.52
334.60
334.60
-2.05%
634,639
0.49
May 22, 2025
350.00
353.51
331.80
341.60
341.60
-4.37%
762,366
0.58
May 21, 2025
361.20
373.00
347.00
357.20
357.20
-3.51%
770,914
0.59
May 20, 2025
370.00
376.00
359.40
370.20
370.20
+0.16%
607,266
0.45
May 19, 2025
367.80
370.20
358.77
369.60
369.60
+0.27%
482,300
0.36
May 16, 2025
345.80
371.40
340.20
368.60
368.60
+6.84%
1,860,376
1.41
May 15, 2025
335.80
349.00
335.80
345.00
345.00
+0.52%
498,049
0.37
May 14, 2025
350.00
350.80
337.00
343.20
343.20
-1.21%
572,792
0.42
May 13, 2025
331.80
349.20
331.80
347.40
347.40
+3.33%
826,649
0.60
May 12, 2025
340.00
349.42
331.80
336.20
336.20
+0.54%
897,809
0.64
May 09, 2025
320.00
337.00
320.00
334.40
334.40
+2.77%
484,652
0.35
May 08, 2025
323.40
327.60
320.40
325.40
325.40
+0.93%
297,258
0.21
May 07, 2025
323.40
329.60
319.00
322.40
322.40
+0.19%
697,867
0.50
May 06, 2025
330.60
333.00
319.20
321.80
321.80
-2.31%
319,051
0.23
May 02, 2025
338.00
339.33
321.60
329.40
329.40
-2.49%
567,940
0.40
May 01, 2025
332.60
341.60
327.63
337.80
337.80
+4.00%
729,792
0.52
Apr 30, 2025
329.80
331.40
320.20
324.80
324.80
-0.73%
418,905
0.30
Apr 29, 2025
313.00
327.20
313.00
327.20
327.20
+4.14%
391,790
0.27
Apr 28, 2025
316.80
324.40
310.00
314.20
314.20
-0.76%
430,105
0.30
Apr 25, 2025
313.00
317.60
307.48
316.60
316.60
+1.54%
424,566
0.29
Apr 24, 2025
300.00
317.30
298.40
311.80
311.80
+3.25%
1,078,286
0.74
Apr 23, 2025
297.80
309.20
294.00
302.00
302.00
+3.14%
494,319
0.33
Apr 22, 2025
299.60
308.92
291.60
292.80
292.80
-0.88%
692,195
0.45
Apr 17, 2025
298.60
302.40
293.53
295.40
295.40
-1.20%
487,801
0.31
Apr 16, 2025
292.80
302.20
292.20
299.00
299.00
+0.27%
274,618
0.17
Apr 15, 2025
292.40
303.60
290.40
298.20
298.20
+2.47%
472,765
0.28
Apr 14, 2025
276.00
297.20
276.00
291.00
291.00
+5.51%
777,107
0.46
Apr 11, 2025
280.20
281.80
272.00
275.80
275.80
+0.80%
333,655
0.20
Apr 10, 2025
286.00
289.80
272.22
273.60
273.60
+2.24%
3,825,883
2.34
Apr 09, 2025
283.00
283.00
265.20
267.60
267.60
-5.17%
554,554
0.34
Apr 08, 2025
275.00
287.60
272.20
282.20
282.20
+4.75%
979,552
0.60
Apr 07, 2025
260.60
292.00
246.80
269.40
269.40
+1.13%
1,088,387
0.66
Apr 04, 2025
280.00
288.40
259.94
266.40
266.40
-6.66%
955,022
0.58
Apr 03, 2025
270.00
313.88
269.64
285.40
285.40
+3.26%
2,003,552
1.23
Rows: