Close Brothers Group plc (CBG)
GBX 473.0
(0.0%)
GBX 473.0
(0.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 Aug, 2025 | 489.6 | 496.0 | 479.8 | 488.8 | 381.26 Thousand |
| 19 Aug, 2025 | 504.0 | 504.0 | 484.0 | 485.4 | 722.26 Thousand |
| 18 Aug, 2025 | 506.0 | 520.0 | 490.0 | 498.6 | 776.75 Thousand |
| 15 Aug, 2025 | 540.0 | 540.0 | 509.0 | 516.0 | 592.01 Thousand |
| 14 Aug, 2025 | 528.5 | 541.5 | 525.0 | 529.5 | 556.36 Thousand |
| 13 Aug, 2025 | 540.0 | 552.5 | 529.0 | 534.0 | 740.11 Thousand |
| 12 Aug, 2025 | 547.0 | 563.5 | 541.5 | 546.0 | 820.74 Thousand |
| 11 Aug, 2025 | 555.5 | 562.0 | 541.23 | 542.0 | 858.4 Thousand |
| 08 Aug, 2025 | 532.0 | 550.5 | 528.5 | 550.5 | 1 Million |
| 07 Aug, 2025 | 512.5 | 537.0 | 509.0 | 533.0 | 652.35 Thousand |
CBOX
CCC
CCEP
CAU
CAV
CBA