Close Brothers Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 556.00 | 562.50 | 543.00 | 551.00 | 551.00 | 406,842 |
| 2024-09-04 | 532.00 | 553.50 | 532.00 | 551.50 | 551.50 | 420,511 |
| 2024-09-03 | 542.00 | 551.00 | 533.00 | 545.00 | 545.00 | 531,020 |
| 2024-09-02 | 557.00 | 557.00 | 537.00 | 543.00 | 543.00 | 1,725,314 |
| 2024-08-30 | 529.50 | 555.50 | 529.50 | 544.00 | 544.00 | 875,348 |
| 2024-08-29 | 503.50 | 543.00 | 502.21 | 527.00 | 527.00 | 2,217,352 |
| 2024-08-28 | 508.50 | 508.50 | 481.80 | 487.60 | 487.60 | 288,893 |
| 2024-08-27 | 504.50 | 512.00 | 485.80 | 503.00 | 503.00 | 1,449,711 |
| 2024-08-23 | 490.00 | 507.50 | 490.00 | 500.00 | 500.00 | 137,563 |
| 2024-08-22 | 480.20 | 507.50 | 480.00 | 497.00 | 497.00 | 206,353 |
| 2024-08-21 | 475.00 | 499.36 | 475.00 | 491.60 | 491.60 | 341,022 |
| 2024-08-20 | 500.00 | 500.00 | 475.40 | 477.20 | 477.20 | 233,463 |
| 2024-08-19 | 477.00 | 495.00 | 477.00 | 492.20 | 492.20 | 1,347,876 |
| 2024-08-16 | 483.20 | 495.40 | 470.00 | 477.20 | 477.20 | 188,954 |
| 2024-08-15 | 488.00 | 497.20 | 473.80 | 487.60 | 487.60 | 292,929 |
| 2024-08-14 | 478.00 | 486.83 | 472.60 | 483.60 | 483.60 | 294,194 |
| 2024-08-13 | 467.00 | 480.40 | 460.80 | 471.00 | 471.00 | 574,395 |
| 2024-08-12 | 483.00 | 484.80 | 466.60 | 470.00 | 470.00 | 219,161 |
| 2024-08-09 | 468.00 | 483.20 | 468.00 | 472.80 | 472.80 | 213,931 |
| 2024-08-08 | 482.80 | 485.40 | 461.00 | 469.60 | 469.60 | 284,156 |
| 2024-08-07 | 480.00 | 487.39 | 471.40 | 471.40 | 471.40 | 249,487 |
| 2024-08-06 | 484.60 | 494.40 | 469.87 | 479.60 | 479.60 | 296,343 |
| 2024-08-05 | 484.00 | 487.00 | 450.72 | 480.60 | 480.60 | 397,008 |
| 2024-08-02 | 504.00 | 504.00 | 478.40 | 486.20 | 486.20 | 455,836 |
| 2024-08-01 | 523.00 | 524.00 | 493.55 | 497.20 | 497.20 | 500,635 |
| 2024-07-31 | 515.00 | 524.50 | 511.00 | 511.00 | 511.00 | 772,723 |
| 2024-07-30 | 515.50 | 532.00 | 499.80 | 509.50 | 509.50 | 668,686 |
| 2024-07-29 | 543.00 | 562.50 | 517.50 | 524.50 | 524.50 | 446,650 |
| 2024-07-26 | 519.00 | 552.50 | 516.75 | 548.50 | 548.50 | 645,286 |
| 2024-07-25 | 507.00 | 516.50 | 495.01 | 516.50 | 516.50 | 389,295 |
| 2024-07-24 | 512.00 | 519.50 | 504.50 | 504.50 | 504.50 | 234,632 |
| 2024-07-23 | 527.50 | 527.50 | 514.50 | 516.50 | 516.50 | 161,958 |
| 2024-07-22 | 525.00 | 546.50 | 515.00 | 515.00 | 515.00 | 370,663 |
| 2024-07-19 | 520.00 | 537.50 | 514.50 | 528.50 | 528.50 | 384,194 |
| 2024-07-18 | 527.00 | 542.49 | 517.98 | 525.50 | 525.50 | 394,266 |
| 2024-07-17 | 515.00 | 528.00 | 509.00 | 524.00 | 524.00 | 362,326 |
| 2024-07-16 | 494.00 | 518.50 | 494.00 | 517.00 | 517.00 | 420,291 |
| 2024-07-15 | 485.80 | 506.50 | 480.00 | 500.00 | 500.00 | 367,698 |
| 2024-07-12 | 503.00 | 508.00 | 486.40 | 486.40 | 486.40 | 262,857 |
| 2024-07-11 | 494.00 | 500.55 | 480.20 | 498.60 | 498.60 | 296,376 |
| 2024-07-10 | 477.20 | 496.80 | 475.80 | 485.80 | 485.80 | 273,090 |
| 2024-07-09 | 474.00 | 487.20 | 469.40 | 477.40 | 477.40 | 305,105 |
| 2024-07-08 | 475.00 | 482.00 | 466.20 | 482.00 | 482.00 | 351,415 |
| 2024-07-05 | 460.00 | 500.00 | 459.20 | 477.00 | 477.00 | 986,233 |
| 2024-07-04 | 460.00 | 479.80 | 452.20 | 455.60 | 455.60 | 493,926 |
| 2024-07-03 | 421.80 | 461.00 | 417.20 | 461.00 | 461.00 | 425,901 |
| 2024-07-02 | 433.20 | 433.20 | 416.00 | 416.00 | 416.00 | 288,065 |
| 2024-07-01 | 433.80 | 438.60 | 422.36 | 423.00 | 423.00 | 279,280 |
| 2024-06-28 | 430.80 | 432.80 | 420.60 | 423.60 | 423.60 | 444,084 |
| 2024-06-27 | 424.80 | 431.85 | 420.60 | 420.60 | 420.60 | 447,196 |
| 2024-06-26 | 447.20 | 448.00 | 427.40 | 427.40 | 427.40 | 476,303 |
| 2024-06-25 | 442.00 | 449.80 | 437.60 | 438.40 | 438.40 | 245,885 |
| 2024-06-24 | 441.60 | 451.00 | 433.00 | 445.00 | 445.00 | 437,674 |
| 2024-06-21 | 449.00 | 454.34 | 438.20 | 438.20 | 438.20 | 2,020,884 |
| 2024-06-20 | 436.40 | 452.00 | 436.40 | 452.00 | 452.00 | 298,216 |
| 2024-06-19 | 445.80 | 449.80 | 433.80 | 437.20 | 437.20 | 277,990 |
| 2024-06-18 | 432.60 | 451.20 | 429.00 | 447.20 | 447.20 | 327,627 |
| 2024-06-17 | 435.00 | 436.40 | 420.60 | 431.40 | 431.40 | 522,126 |
| 2024-06-14 | 426.40 | 434.20 | 420.93 | 425.00 | 425.00 | 498,509 |
| 2024-06-13 | 457.60 | 457.60 | 424.60 | 424.60 | 424.60 | 544,193 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-19 | 0.4500 GBP |
| 2023-03-23 | 0.2250 GBP |
| 2022-10-13 | 0.4400 GBP |
| 2022-03-24 | 0.2200 GBP |
| 2021-10-14 | 0.4200 GBP |
| 2021-03-25 | 0.1800 GBP |
| 2020-10-15 | 0.4000 GBP |
| 2019-10-10 | 0.4400 GBP |
| 2019-03-21 | 0.2200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.