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
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
30/05/2025 330.00 337.60 327.20 333.60 429,682
29/05/2025 333.40 339.28 327.80 327.80 339,401
28/05/2025 345.00 346.80 332.60 333.40 412,624
27/05/2025 337.80 351.80 331.61 344.60 455,849
23/05/2025 333.40 346.79 325.52 334.60 634,636
22/05/2025 350.00 353.51 331.80 341.60 688,886
21/05/2025 361.20 373.00 347.00 357.20 628,922
20/05/2025 370.00 373.60 360.40 370.20 542,263
19/05/2025 367.80 369.60 358.77 369.60 450,504

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