Close Brothers Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 444.40 | 459.20 | 435.20 | 452.00 | 452.00 | 218,655 |
| 2024-06-11 | 464.60 | 464.60 | 439.80 | 446.40 | 446.40 | 333,044 |
| 2024-06-10 | 455.00 | 468.00 | 453.60 | 453.60 | 453.60 | 270,992 |
| 2024-06-07 | 460.00 | 465.20 | 453.40 | 465.20 | 465.20 | 238,797 |
| 2024-06-06 | 464.00 | 468.40 | 459.00 | 459.60 | 459.60 | 227,850 |
| 2024-06-05 | 482.80 | 490.60 | 464.00 | 464.00 | 464.00 | 206,852 |
| 2024-06-04 | 490.00 | 494.80 | 472.80 | 475.40 | 475.40 | 299,282 |
| 2024-06-03 | 484.00 | 496.20 | 471.60 | 496.20 | 496.20 | 508,190 |
| 2024-05-31 | 474.00 | 484.40 | 471.20 | 478.80 | 478.80 | 592,441 |
| 2024-05-30 | 457.00 | 487.20 | 457.00 | 483.80 | 483.80 | 953,474 |
| 2024-05-29 | 465.00 | 478.40 | 457.20 | 460.40 | 460.40 | 299,257 |
| 2024-05-28 | 462.00 | 487.80 | 461.00 | 467.60 | 467.60 | 999,349 |
| 2024-05-24 | 459.20 | 467.60 | 450.00 | 463.20 | 463.20 | 236,995 |
| 2024-05-23 | 462.00 | 476.20 | 455.00 | 457.00 | 457.00 | 843,277 |
| 2024-05-22 | 495.00 | 497.31 | 451.20 | 458.20 | 458.20 | 1,178,950 |
| 2024-05-21 | 505.50 | 507.00 | 486.80 | 491.00 | 491.00 | 416,003 |
| 2024-05-20 | 485.00 | 506.00 | 482.81 | 506.00 | 506.00 | 295,003 |
| 2024-05-17 | 484.40 | 494.80 | 473.20 | 482.80 | 482.80 | 286,008 |
| 2024-05-16 | 483.20 | 490.40 | 478.60 | 482.40 | 482.40 | 294,002 |
| 2024-05-15 | 489.00 | 495.24 | 478.40 | 485.20 | 485.20 | 325,173 |
| 2024-05-14 | 500.00 | 512.00 | 485.00 | 486.00 | 486.00 | 749,178 |
| 2024-05-13 | 501.00 | 514.50 | 496.00 | 499.80 | 499.80 | 182,973 |
| 2024-05-10 | 494.40 | 514.00 | 493.60 | 508.00 | 508.00 | 714,114 |
| 2024-05-09 | 495.00 | 499.60 | 484.60 | 494.80 | 494.80 | 363,738 |
| 2024-05-08 | 481.00 | 494.80 | 468.00 | 494.80 | 494.80 | 529,043 |
| 2024-05-07 | 479.60 | 493.60 | 465.40 | 471.40 | 471.40 | 900,476 |
| 2024-05-03 | 484.40 | 486.43 | 465.80 | 476.00 | 476.00 | 287,070 |
| 2024-05-02 | 458.40 | 479.40 | 457.20 | 479.40 | 479.40 | 356,384 |
| 2024-05-01 | 447.00 | 464.40 | 447.00 | 457.80 | 457.80 | 277,916 |
| 2024-04-30 | 468.80 | 482.20 | 448.00 | 455.40 | 455.40 | 652,552 |
| 2024-04-29 | 479.40 | 482.20 | 465.00 | 477.80 | 477.80 | 385,728 |
| 2024-04-26 | 465.00 | 479.80 | 465.00 | 468.40 | 468.40 | 455,378 |
| 2024-04-25 | 455.00 | 481.00 | 447.60 | 466.20 | 466.20 | 568,246 |
| 2024-04-24 | 473.80 | 473.80 | 455.60 | 458.80 | 458.80 | 308,823 |
| 2024-04-23 | 452.00 | 469.25 | 452.00 | 464.20 | 464.20 | 185,301 |
| 2024-04-22 | 455.80 | 469.00 | 443.20 | 457.00 | 457.00 | 377,062 |
| 2024-04-19 | 436.80 | 453.20 | 425.00 | 453.20 | 453.20 | 509,576 |
| 2024-04-18 | 442.00 | 452.20 | 438.73 | 439.60 | 439.60 | 340,618 |
| 2024-04-17 | 442.60 | 459.40 | 437.40 | 444.00 | 444.00 | 1,719,763 |
| 2024-04-16 | 460.00 | 467.40 | 433.20 | 440.40 | 440.40 | 729,223 |
| 2024-04-15 | 466.00 | 473.60 | 446.60 | 458.80 | 458.80 | 3,876,593 |
| 2024-04-12 | 485.80 | 489.80 | 460.71 | 460.80 | 460.80 | 1,192,594 |
| 2024-04-11 | 470.40 | 485.20 | 465.20 | 483.40 | 483.40 | 1,729,298 |
| 2024-04-10 | 451.60 | 470.80 | 450.80 | 470.80 | 470.80 | 1,152,212 |
| 2024-04-09 | 437.20 | 454.02 | 432.80 | 454.00 | 454.00 | 4,363,230 |
| 2024-04-08 | 428.00 | 442.40 | 420.20 | 440.40 | 440.40 | 567,336 |
| 2024-04-05 | 435.00 | 441.17 | 418.00 | 430.00 | 430.00 | 1,031,105 |
| 2024-04-04 | 432.40 | 446.40 | 420.60 | 438.60 | 438.60 | 997,595 |
| 2024-04-03 | 400.00 | 428.40 | 400.00 | 427.80 | 427.80 | 673,968 |
| 2024-04-02 | 417.20 | 423.00 | 399.20 | 402.20 | 402.20 | 1,974,959 |
| 2024-03-28 | 396.00 | 420.60 | 396.00 | 418.20 | 418.20 | 758,040 |
| 2024-03-27 | 404.00 | 411.80 | 397.40 | 401.20 | 401.20 | 3,748,596 |
| 2024-03-26 | 380.00 | 412.80 | 380.00 | 409.40 | 409.40 | 673,024 |
| 2024-03-25 | 394.20 | 400.00 | 380.80 | 380.80 | 380.80 | 497,211 |
| 2024-03-22 | 397.60 | 419.20 | 393.20 | 396.80 | 396.80 | 971,151 |
| 2024-03-21 | 382.00 | 401.60 | 369.40 | 398.00 | 398.00 | 1,174,000 |
| 2024-03-20 | 352.00 | 397.00 | 340.60 | 378.00 | 378.00 | 1,785,032 |
| 2024-03-19 | 335.80 | 392.00 | 329.40 | 347.40 | 347.40 | 1,553,075 |
| 2024-03-18 | 330.00 | 342.28 | 324.80 | 334.20 | 334.20 | 807,614 |
| 2024-03-15 | 351.20 | 358.40 | 335.80 | 335.80 | 335.80 | 2,265,874 |
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.