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
01/09/2025 474.00 495.90 457.06 463.80 779,498
29/08/2025 475.00 475.80 459.60 459.60 746,035
28/08/2025 472.40 481.00 471.80 477.00 886,556
27/08/2025 482.00 486.20 466.20 473.60 508,481
26/08/2025 491.00 499.40 479.98 480.20 5,195,132
22/08/2025 495.00 503.00 487.80 501.00 444,598
21/08/2025 498.80 498.80 482.00 489.60 404,200
20/08/2025 489.60 496.00 479.80 488.80 381,261
19/08/2025 504.00 504.00 484.00 485.40 594,165
18/08/2025 506.00 520.00 490.00 498.60 775,954
15/08/2025 540.00 540.00 509.00 516.00 592,018
14/08/2025 528.50 541.50 525.00 529.50 529,352
13/08/2025 540.00 552.50 529.00 534.00 740,111
12/08/2025 547.00 563.50 541.50 546.00 820,744
11/08/2025 555.50 562.00 541.23 542.00 858,407
08/08/2025 532.00 550.50 528.50 550.50 994,891
07/08/2025 512.50 537.00 509.00 533.00 652,356
06/08/2025 525.50 540.00 511.00 519.50 935,095
05/08/2025 493.80 526.50 483.80 525.00 1,657,669
04/08/2025 477.20 533.00 459.20 491.40 8,182,996
01/08/2025 410.00 410.00 384.51 397.80 684,008
31/07/2025 403.00 406.81 394.20 403.60 346,290
30/07/2025 406.00 411.00 390.40 400.40 477,217
29/07/2025 408.40 417.80 401.00 403.80 482,189
28/07/2025 441.60 447.00 399.80 406.80 912,390
25/07/2025 423.20 463.40 419.40 431.60 2,194,450
24/07/2025 408.80 420.00 405.60 411.40 330,607
23/07/2025 400.20 414.40 400.20 410.00 303,224
22/07/2025 417.00 422.20 403.54 410.20 463,313
21/07/2025 414.00 416.40 403.40 414.20 222,994

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