sharecast

{{ storiesRelated.title }}

Close Brothers Group (CBGL)

221.20p

16:30 05/11/24

  • -1.12% -2.50p
  • Today's Low & High
  • 218.80 / 230.00
  • Open / Previous Close
  • 225.80 / 221.20
  • 52-week range
  • -72.61% -586.30p
  • Volume
  • 146,977
  • Market Cap(million)
  • £331.31m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
05-Nov-24 221.20p 225.80p 230.00p 218.80p 146,977 n/a
04-Nov-24 223.70p 232.80p 232.80p 221.80p 136,634 n/a
01-Nov-24 232.00p 231.20p 241.00p 229.20p 307,982 n/a
31-Oct-24 231.00p 230.60p 233.60p 220.00p 157,769 n/a
30-Oct-24 233.80p 244.20p 244.80p 230.80p 290,647 n/a
29-Oct-24 247.30p 260.60p 260.80p 241.80p 211,724 n/a
28-Oct-24 255.40p 282.60p 283.60p 244.00p 177,901 n/a
25-Oct-24 282.00p 368.00p 368.00p 281.40p 508,806 n/a
24-Oct-24 366.20p 369.80p 372.80p 365.60p 53,180 n/a
23-Oct-24 369.20p 380.80p 383.80p 365.80p 42,127 n/a
22-Oct-24 378.80p 374.00p 381.20p 371.80p 49,958 n/a
21-Oct-24 375.20p 383.60p 387.80p 370.40p 83,470 n/a
18-Oct-24 383.70p 387.80p 395.80p 382.40p 42,275 n/a
17-Oct-24 390.10p 384.80p 397.00p 382.80p 115,347 n/a
16-Oct-24 381.60p 379.20p 381.80p 372.40p 71,258 n/a
15-Oct-24 379.00p 368.10p 382.60p 367.60p 52,981 n/a
14-Oct-24 363.40p 370.00p 373.80p 359.00p 63,918 n/a
11-Oct-24 372.20p 373.60p 374.00p 363.60p 67,577 n/a
10-Oct-24 368.80p 375.30p 375.30p 361.80p 75,144 n/a
09-Oct-24 370.80p 366.20p 374.90p 366.20p 148,859 n/a
08-Oct-24 367.00p 377.20p 377.30p 365.20p 82,521 n/a
07-Oct-24 383.40p 373.80p 387.90p 368.80p 78,428 n/a
04-Oct-24 375.60p 372.20p 387.60p 364.40p 124,297 n/a
03-Oct-24 380.00p 372.00p 380.40p 353.80p 214,176 n/a
02-Oct-24 378.00p 404.20p 404.20p 377.40p 107,217 n/a
01-Oct-24 411.00p 415.00p 416.00p 393.00p 72,445 n/a