1. Share Prices

  2. Close Brothers Group PLC (CBG)

423.80p+2.80 (+0.67%)06 Nov 2025, 16:35
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
Nov 5, 2025416.00p421.00p409.00p421.00p442,458
Nov 4, 2025424.00p424.00p414.00p419.00p340,297
Nov 3, 2025422.20p427.80p417.20p418.00p264,755
Oct 31, 2025419.20p429.80p418.80p418.80p303,246
Oct 30, 2025430.00p436.60p419.80p422.60p447,065
Oct 29, 2025450.20p450.20p433.40p435.80p341,151
Oct 28, 2025441.60p446.40p427.20p440.00p337,587
Oct 27, 2025429.00p437.60p424.60p431.20p395,668
Oct 24, 2025434.40p438.80p425.00p428.60p301,035
Oct 23, 2025438.00p438.20p427.20p434.40p405,331
Oct 22, 2025439.40p439.40p426.00p431.00p491,173
Oct 21, 2025442.00p442.00p426.80p429.00p322,666
Oct 20, 2025434.80p448.60p430.70p433.80p460,238
Oct 17, 2025446.40p455.00p435.40p440.00p667,182
Oct 16, 2025455.00p460.60p447.45p457.20p641,796
Oct 15, 2025450.00p464.20p448.60p448.60p470,413
Oct 14, 2025427.20p454.40p416.20p454.40p916,905
Oct 13, 2025435.00p450.60p430.00p447.00p939,394
Oct 10, 2025458.00p460.80p438.20p438.20p1,231,800
Oct 9, 2025508.50p510.00p454.20p457.00p2,721,482
Oct 8, 2025509.00p549.00p498.85p524.00p1,397,479
Oct 7, 2025478.00p503.00p478.00p497.00p1,393,964
Oct 6, 2025489.00p493.80p480.48p489.80p578,611
Oct 3, 2025490.00p499.60p482.60p491.40p444,743
Oct 2, 2025489.20p507.50p489.20p491.60p770,123
Oct 1, 2025497.00p503.00p485.40p500.00p498,419
Sep 30, 2025477.40p510.00p439.00p494.00p1,918,178
Sep 29, 2025506.00p510.00p488.80p496.00p1,136,507
Sep 26, 2025501.50p507.00p490.40p507.00p684,469
Sep 25, 2025475.80p499.20p475.80p490.00p433,175
Sep 24, 2025491.00p491.00p473.60p486.80p506,419
Sep 23, 2025480.40p489.80p474.60p482.60p282,282
Sep 22, 2025495.00p495.00p472.00p479.60p431,885
Sep 19, 2025490.00p500.00p460.00p485.60p1,916,644
Sep 18, 2025497.00p502.50p490.20p497.00p374,608
Sep 17, 2025505.50p505.50p493.00p495.60p256,510
Sep 16, 2025491.80p504.50p491.80p496.80p348,940
Sep 15, 2025497.20p510.00p490.80p497.80p505,542
Sep 12, 2025500.00p502.33p491.00p491.60p329,385
Sep 11, 2025474.60p499.00p474.60p491.20p483,600
Sep 10, 2025472.00p485.80p465.20p479.60p679,825
Sep 9, 2025470.00p475.60p455.06p470.40p602,990
Sep 8, 2025470.80p480.00p464.80p470.40p311,406
Sep 5, 2025479.40p481.20p463.40p469.40p317,318
Sep 4, 2025472.00p478.60p470.60p473.00p456,292
Sep 3, 2025457.40p472.20p450.00p469.80p785,080
Sep 2, 2025469.20p472.60p451.60p457.40p726,001
Sep 1, 2025474.00p495.90p457.06p463.80p779,501
Aug 29, 2025475.00p479.20p459.60p459.60p863,738
Aug 28, 2025472.40p481.00p471.80p477.00p886,555
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC172.6611.39
Ceres Power Holdings PLC391.875.40
Watches Of Switzerland Group PLC409.925.11
Sainsbury (J) PLC354.305.07
Hochschild Mining PLC336.004.80
Imi PLC2,502.004.16

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,539.00-13.10
Tbc Bank Group PLC3,815.00-11.18
Smith & Nephew PLC1,242.00-10.87
Ashmore Group PLC170.00-9.29
Goodwin PLC21,200.00-9.01
Diageo PLC1,681.00-6.48