Close Brothers Group (CBGL)

    300.40p

    12:39 26/03/25

    • -1.25% -3.80p
    • Today's Low & High
    • 299.20 / 308.60
    • Open / Previous Close
    • 307.60 / 304.20
    • 52-week range
    • -26.86% -110.30p
    • Volume
    • 149,349
    • Market Cap(million)
    • £449.94m

    SHARE PRICE & RISKGRADE HISTORY

    Date Closing Open High Low Volume RiskGrade
    25-Mar-25 304.20p 284.80p 304.80p 282.60p 79,028 n/a
    24-Mar-25 284.80p 283.00p 298.20p 279.60p 221,438 n/a
    21-Mar-25 281.20p 274.40p 281.80p 271.80p 168,774 n/a
    20-Mar-25 275.80p 288.00p 292.60p 271.40p 274,517 n/a
    19-Mar-25 287.20p 274.80p 294.40p 274.80p 254,961 n/a
    18-Mar-25 270.80p 330.80p 331.40p 259.60p 1,424,463 n/a
    17-Mar-25 345.60p 334.80p 349.40p 330.50p 177,907 n/a
    14-Mar-25 332.00p 325.20p 337.00p 325.20p 137,308 n/a
    13-Mar-25 329.00p 332.20p 337.20p 328.00p 115,688 n/a
    12-Mar-25 330.80p 332.60p 336.60p 328.40p 134,332 n/a
    11-Mar-25 333.40p 332.60p 338.20p 327.00p 103,267 n/a
    10-Mar-25 333.00p 332.80p 340.80p 330.60p 136,583 n/a
    07-Mar-25 335.40p 338.00p 339.90p 331.40p 81,009 n/a
    06-Mar-25 335.40p 348.00p 349.20p 330.00p 187,009 n/a
    05-Mar-25 343.80p 340.20p 354.80p 338.00p 205,608 n/a
    04-Mar-25 336.60p 335.00p 343.60p 330.00p 272,281 n/a
    03-Mar-25 331.80p 334.40p 348.20p 331.80p 236,165 n/a
    28-Feb-25 328.00p 319.40p 337.00p 315.00p 260,490 n/a
    27-Feb-25 324.90p 324.00p 328.80p 319.20p 153,390 n/a
    26-Feb-25 328.20p 321.20p 332.20p 318.60p 247,377 n/a
    25-Feb-25 316.00p 313.90p 321.60p 313.40p 116,521 n/a
    24-Feb-25 316.20p 321.00p 323.80p 310.60p 126,469 n/a
    21-Feb-25 326.40p 314.20p 335.00p 313.80p 174,081 n/a
    20-Feb-25 315.20p 310.40p 336.00p 308.60p 205,786 n/a
    19-Feb-25 309.40p 314.00p 314.60p 308.00p 188,740 n/a