Close Brothers Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 359.00 | 364.39 | 348.60 | 353.40 | 353.40 | 651,167 |
| 2024-03-13 | 370.40 | 373.40 | 360.20 | 361.00 | 361.00 | 6,222,288 |
| 2024-03-12 | 375.00 | 377.60 | 364.30 | 365.80 | 365.80 | 422,594 |
| 2024-03-11 | 387.60 | 387.64 | 369.00 | 373.60 | 373.60 | 708,903 |
| 2024-03-08 | 391.20 | 391.20 | 371.00 | 383.00 | 383.00 | 737,282 |
| 2024-03-07 | 386.20 | 391.00 | 377.44 | 389.80 | 389.80 | 1,567,798 |
| 2024-03-06 | 380.00 | 391.40 | 374.00 | 378.80 | 378.80 | 716,974 |
| 2024-03-05 | 379.20 | 381.80 | 368.60 | 379.80 | 379.80 | 557,082 |
| 2024-03-04 | 380.40 | 382.80 | 368.20 | 373.40 | 373.40 | 1,180,326 |
| 2024-03-01 | 345.00 | 386.00 | 343.20 | 382.80 | 382.80 | 1,690,806 |
| 2024-02-29 | 345.00 | 357.20 | 341.20 | 346.80 | 346.80 | 986,507 |
| 2024-02-28 | 360.00 | 361.40 | 340.20 | 348.80 | 348.80 | 971,683 |
| 2024-02-27 | 326.40 | 360.20 | 324.20 | 357.60 | 357.60 | 1,237,701 |
| 2024-02-26 | 335.00 | 340.00 | 323.00 | 331.80 | 331.80 | 1,034,646 |
| 2024-02-23 | 339.40 | 349.80 | 335.40 | 337.00 | 337.00 | 1,194,684 |
| 2024-02-22 | 320.00 | 350.04 | 320.00 | 347.80 | 347.80 | 2,218,289 |
| 2024-02-21 | 354.40 | 354.40 | 305.00 | 323.40 | 323.40 | 3,539,968 |
| 2024-02-20 | 300.80 | 354.00 | 300.00 | 353.00 | 353.00 | 4,837,296 |
| 2024-02-19 | 300.00 | 305.03 | 284.80 | 305.00 | 305.00 | 11,434,791 |
| 2024-02-16 | 305.00 | 309.80 | 283.40 | 299.20 | 299.20 | 4,276,769 |
| 2024-02-15 | 392.00 | 392.40 | 278.00 | 308.40 | 308.40 | 5,813,417 |
| 2024-02-14 | 407.80 | 409.60 | 396.60 | 398.00 | 398.00 | 674,686 |
| 2024-02-13 | 423.40 | 424.60 | 389.20 | 402.20 | 402.20 | 1,317,166 |
| 2024-02-12 | 427.00 | 441.80 | 420.80 | 425.40 | 425.40 | 955,774 |
| 2024-02-09 | 476.60 | 476.60 | 425.38 | 425.40 | 425.40 | 1,899,044 |
| 2024-02-08 | 483.60 | 489.80 | 465.35 | 465.40 | 465.40 | 605,907 |
| 2024-02-07 | 492.00 | 501.00 | 478.79 | 478.80 | 478.80 | 565,096 |
| 2024-02-06 | 500.00 | 504.68 | 488.00 | 498.80 | 498.80 | 675,543 |
| 2024-02-05 | 502.00 | 517.00 | 501.97 | 502.00 | 502.00 | 3,015,891 |
| 2024-02-02 | 522.50 | 529.00 | 500.97 | 501.00 | 501.00 | 1,441,307 |
| 2024-02-01 | 550.00 | 550.00 | 527.45 | 527.50 | 527.50 | 477,879 |
| 2024-01-31 | 535.50 | 550.00 | 533.50 | 544.00 | 544.00 | 515,861 |
| 2024-01-30 | 548.00 | 548.00 | 528.50 | 535.50 | 535.50 | 671,519 |
| 2024-01-29 | 561.00 | 563.50 | 533.00 | 535.50 | 535.50 | 551,180 |
| 2024-01-26 | 560.00 | 566.50 | 537.50 | 561.00 | 561.00 | 801,599 |
| 2024-01-25 | 572.50 | 580.50 | 542.50 | 550.00 | 550.00 | 1,171,475 |
| 2024-01-24 | 614.00 | 614.00 | 571.50 | 584.50 | 584.50 | 1,207,971 |
| 2024-01-23 | 610.00 | 610.00 | 598.00 | 602.50 | 602.50 | 376,195 |
| 2024-01-22 | 603.00 | 612.50 | 596.50 | 603.00 | 603.00 | 1,298,969 |
| 2024-01-19 | 601.00 | 607.50 | 593.00 | 597.50 | 597.50 | 842,364 |
| 2024-01-18 | 602.00 | 615.50 | 598.50 | 601.00 | 601.00 | 468,125 |
| 2024-01-17 | 625.00 | 633.50 | 593.50 | 599.00 | 599.00 | 465,398 |
| 2024-01-16 | 634.50 | 654.00 | 630.97 | 631.00 | 631.00 | 1,246,770 |
| 2024-01-15 | 655.00 | 670.00 | 634.50 | 637.50 | 637.50 | 716,384 |
| 2024-01-12 | 691.50 | 705.00 | 658.47 | 658.50 | 658.50 | 668,998 |
| 2024-01-11 | 770.00 | 778.50 | 687.47 | 687.50 | 687.50 | 818,886 |
| 2024-01-10 | 776.50 | 786.50 | 771.46 | 771.50 | 771.50 | 177,766 |
| 2024-01-09 | 800.00 | 800.00 | 780.50 | 781.50 | 781.50 | 166,226 |
| 2024-01-08 | 787.00 | 792.00 | 773.50 | 790.50 | 790.50 | 169,341 |
| 2024-01-05 | 781.50 | 793.67 | 779.00 | 785.50 | 785.50 | 167,601 |
| 2024-01-04 | 780.50 | 796.50 | 771.50 | 790.50 | 790.50 | 183,989 |
| 2024-01-03 | 791.50 | 798.50 | 772.50 | 781.00 | 781.00 | 298,209 |
| 2024-01-02 | 790.50 | 815.00 | 780.50 | 786.00 | 786.00 | 346,294 |
| 2023-12-29 | 801.00 | 806.50 | 793.98 | 794.00 | 794.00 | 98,620 |
| 2023-12-28 | 816.00 | 816.00 | 803.00 | 806.50 | 806.50 | 140,393 |
| 2023-12-27 | 813.00 | 819.00 | 799.50 | 807.50 | 807.50 | 165,856 |
| 2023-12-22 | 801.00 | 808.00 | 787.50 | 801.00 | 801.00 | 104,233 |
| 2023-12-21 | 798.00 | 813.50 | 786.50 | 791.00 | 791.00 | 176,903 |
| 2023-12-20 | 803.50 | 803.50 | 784.50 | 799.00 | 799.00 | 268,316 |
| 2023-12-19 | 784.00 | 798.50 | 783.00 | 784.50 | 784.50 | 265,770 |
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.