1. Share Prices

  2. Close Brothers Group PLC (CBG)

485.20p+87.40 (+21.97%)04 Aug 2025, 15:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Close Brothers Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 2025410.00p410.00p384.51p397.80p684,003
Jul 31, 2025403.00p406.81p394.20p403.60p346,292
Jul 30, 2025406.00p413.60p390.40p400.40p477,214
Jul 29, 2025408.40p417.80p401.00p403.80p485,401
Jul 28, 2025441.60p447.00p399.80p406.80p912,462
Jul 25, 2025423.20p463.40p418.46p431.60p2,194,448
Jul 24, 2025408.80p420.00p405.60p411.40p330,604
Jul 23, 2025400.20p414.40p400.20p410.00p303,225
Jul 22, 2025417.00p422.20p403.54p410.20p463,316
Jul 21, 2025413.80p416.40p403.40p414.20p222,993
Jul 18, 2025412.20p414.20p401.20p410.40p336,652
Jul 17, 2025390.20p407.00p390.20p404.60p482,176
Jul 16, 2025392.40p405.00p392.00p396.40p438,754
Jul 15, 2025390.60p406.20p390.60p398.20p436,229
Jul 14, 2025386.20p401.00p385.20p398.20p286,172
Jul 11, 2025411.20p411.20p390.00p391.60p319,539
Jul 10, 2025397.20p405.40p386.20p405.40p586,648
Jul 9, 2025419.00p419.00p373.00p393.80p1,448,595
Jul 8, 2025375.00p419.00p375.00p411.20p901,865
Jul 7, 2025399.00p399.00p375.20p378.80p418,449
Jul 4, 2025405.60p405.60p389.60p390.00p376,667
Jul 3, 2025375.00p400.92p363.60p398.40p1,114,632
Jul 2, 2025374.60p379.80p355.00p372.00p861,158
Jul 1, 2025376.40p376.40p367.00p376.40p406,112
Jun 30, 2025369.60p379.60p366.20p369.60p427,587
Jun 27, 2025371.60p379.40p368.60p378.80p758,580
Jun 26, 2025366.40p378.20p365.00p373.00p525,364
Jun 25, 2025372.40p374.40p361.00p365.40p478,174
Jun 24, 2025369.80p376.80p366.09p372.00p437,556
Jun 23, 2025356.80p365.04p356.80p361.00p510,121
Jun 20, 2025360.00p376.60p360.00p365.60p1,114,949
Jun 19, 2025378.40p378.40p361.80p363.60p297,697
Jun 18, 2025365.00p377.60p364.60p370.20p302,972
Jun 17, 2025381.00p381.40p365.60p366.60p983,107
Jun 16, 2025354.60p384.92p354.60p379.00p1,195,158
Jun 13, 2025356.20p362.20p352.80p359.60p420,650
Jun 12, 2025356.20p364.20p349.20p362.40p626,399
Jun 11, 2025368.60p369.80p354.80p360.20p823,344
Jun 10, 2025327.80p367.80p327.80p360.00p1,230,554
Jun 9, 2025327.00p335.00p322.00p335.00p469,166
Jun 6, 2025320.00p325.40p317.00p324.60p450,136
Jun 5, 2025334.60p334.60p314.38p318.60p706,157
Jun 4, 2025325.00p330.40p323.00p326.80p343,144
Jun 3, 2025329.60p336.00p326.00p326.00p312,562
Jun 2, 2025333.60p335.80p327.40p329.00p293,132
May 30, 2025330.00p337.60p327.20p333.60p483,894
May 29, 2025333.40p339.28p327.80p327.80p339,402
May 28, 2025345.00p346.80p332.60p333.40p412,624
May 27, 2025337.80p351.80p328.40p344.60p494,098
May 23, 2025333.40p346.79p325.52p334.60p634,638
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC485.2021.97
Lloyds Banking Group PLC81.687.84
Aston Martin Lagonda Global Holdings PLC71.656.86
Watches Of Switzerland Group PLC347.316.28
Clarkson PLC3,620.006.00
Hochschild Mining PLC304.204.75

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.00-20.83
Senior PLC186.00-4.12
Rentokil Initial PLC350.60-3.04
Hunting PLC289.50-2.69
Ithaca Energy PLC165.40-2.25
Haleon PLC357.30-2.22