livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Close Brothers Group - (CBG) share price history


Close Brothers Group share priceCBG share price tradesCBG Fundamentals watchlistADD to watchlist
Close Brothers Group - (CBG) share price history
Date Open High Low Close Volume
11/07/2025 411.20 411.20 390.00 391.60 319,085
10/07/2025 397.20 405.40 386.20 405.40 586,650
09/07/2025 419.00 419.00 373.11 393.80 1,390,390
08/07/2025 375.00 419.00 375.00 411.20 901,861
07/07/2025 399.00 399.00 375.20 378.80 418,449
04/07/2025 405.60 405.60 389.60 390.00 376,669
03/07/2025 375.00 400.92 363.60 398.40 1,114,635
02/07/2025 374.60 379.80 355.00 372.00 861,157
01/07/2025 376.40 376.40 367.00 376.40 406,114
30/06/2025 369.60 379.60 366.20 369.60 427,589
27/06/2025 371.60 379.40 368.60 378.80 758,580
26/06/2025 366.40 378.20 365.00 373.00 525,365
25/06/2025 372.40 374.40 361.00 365.40 478,173
24/06/2025 369.80 376.80 366.09 372.00 437,558
23/06/2025 356.80 365.04 356.80 361.00 510,124
20/06/2025 360.00 376.20 360.00 365.60 960,616
19/06/2025 378.40 378.40 361.80 363.60 281,381
18/06/2025 365.00 377.60 364.60 370.20 302,974
17/06/2025 381.00 381.40 365.60 366.60 983,109
16/06/2025 354.60 384.92 354.60 379.00 1,195,158
13/06/2025 356.20 362.20 352.80 359.60 420,649
12/06/2025 356.20 363.93 349.20 362.40 563,901
11/06/2025 368.60 369.80 355.00 360.20 678,806
10/06/2025 327.80 367.80 327.80 360.00 1,230,556
09/06/2025 327.00 335.00 322.00 335.00 469,167
06/06/2025 320.00 325.40 317.00 324.60 450,136
05/06/2025 334.60 334.60 314.38 318.60 706,154
04/06/2025 325.00 330.40 323.00 326.80 343,146
03/06/2025 329.60 336.00 326.00 326.00 312,562
02/06/2025 333.60 335.80 327.40 329.00 293,134

Close Brothers Group - (CBG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z