Equities

Close Brothers Group PLC

CBG:LSE

Close Brothers Group PLC

FinancialsBanks
  • Price (GBX)200.40
  • Today's Change-14.00 / -6.53%
  • Shares traded1.44m
  • 1 Year change-73.75%
  • Beta1.4240
Data delayed at least 20 minutes, as of Nov 22 2024 16:07 GMT.
More ▼
DateOpenHighLowCloseVolume
Friday, November 22, 2024Fri, Nov 22, 2024215.00219.35200.40200.401,441,3141.44m
Thursday, November 21, 2024Thu, Nov 21, 2024210.00221.00208.00214.401,463,0721.46m
Wednesday, November 20, 2024Wed, Nov 20, 2024202.00215.00195.40215.002,089,7532.09m
Tuesday, November 19, 2024Tue, Nov 19, 2024203.80209.80197.90199.20615,219615.22k
Monday, November 18, 2024Mon, Nov 18, 2024218.80228.40206.40206.401,699,4121.70m
Friday, November 15, 2024Fri, Nov 15, 2024205.40223.06200.80220.803,307,3793.31m
Thursday, November 14, 2024Thu, Nov 14, 2024183.10210.80181.40210.802,238,4642.24m
Wednesday, November 13, 2024Wed, Nov 13, 2024195.60198.80179.83185.004,315,6194.32m
Tuesday, November 12, 2024Tue, Nov 12, 2024203.00209.00196.00196.00994,576994.58k
Monday, November 11, 2024Mon, Nov 11, 2024206.20211.80202.80207.201,379,7811.38m
Friday, November 08, 2024Fri, Nov 08, 2024218.60220.00203.80205.601,603,0281.60m
Thursday, November 07, 2024Thu, Nov 07, 2024222.20225.20212.60219.401,087,3161.09m
Wednesday, November 06, 2024Wed, Nov 06, 2024223.60230.00214.80218.201,770,7151.77m
Tuesday, November 05, 2024Tue, Nov 05, 2024222.00230.00218.80220.20900,898900.90k
Monday, November 04, 2024Mon, Nov 04, 2024234.80235.40221.60225.801,493,6591.49m
Friday, November 01, 2024Fri, Nov 01, 2024232.60241.00227.00232.001,710,7461.71m
Thursday, October 31, 2024Thu, Oct 31, 2024230.80234.98220.00228.002,454,1302.45m
Wednesday, October 30, 2024Wed, Oct 30, 2024245.20247.40230.80232.003,074,7463.07m
Tuesday, October 29, 2024Tue, Oct 29, 2024257.40262.00241.40244.402,330,0392.33m
Monday, October 28, 2024Mon, Oct 28, 2024283.00286.00243.20254.804,490,7014.49m
Friday, October 25, 2024Fri, Oct 25, 2024364.40368.40276.60276.605,229,5945.23m
Thursday, October 24, 2024Thu, Oct 24, 2024368.40375.00365.00366.40841,986841.99k
Data delayed at least 20 minutes, as of Nov 22 2024 16:07 GMT.
Data Provided by LSEG
All markets data located on InvestorsChronicle.co.uk is subject to the Investors Chronicle Terms & Condition
All content on InvestorsChronicle.co.uk is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by IC and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via Investors Chronicle is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. Investors Chronicle is not responsible for any use of content by you outside its scope as stated in the Investors Chronicle Terms & Condition.