Close Brothers Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	776.00	798.00	776.00	787.50	787.50	203,635
2023-12-15	810.00	824.50	783.50	787.00	787.00	1,169,365
2023-12-14	796.50	828.50	792.65	808.00	808.00	394,640
2023-12-13	770.00	790.50	770.00	785.00	785.00	299,905
2023-12-12	770.00	789.00	764.50	777.50	777.50	237,017
2023-12-11	785.00	794.10	777.50	789.00	789.00	197,008
2023-12-08	770.50	791.50	767.00	789.00	789.00	258,907
2023-12-07	800.00	800.00	778.50	789.00	789.00	202,791
2023-12-06	788.00	794.00	778.00	789.00	789.00	226,791
2023-12-05	770.00	783.00	763.50	779.00	779.00	166,373
2023-12-04	764.50	783.00	756.00	771.00	771.00	147,474
2023-12-01	765.50	777.00	760.00	770.00	770.00	216,401
2023-11-30	783.50	788.50	767.00	767.00	767.00	330,091
2023-11-29	769.00	785.50	769.00	783.50	783.50	113,086
2023-11-28	768.50	777.50	754.50	775.00	775.00	278,207
2023-11-27	774.50	780.00	764.00	772.00	772.00	184,114
2023-11-24	762.00	775.00	762.00	773.00	773.00	288,212
2023-11-23	767.50	772.00	755.00	766.50	766.50	131,916
2023-11-22	779.00	779.00	750.50	763.50	763.50	224,888
2023-11-21	784.50	799.50	760.50	760.50	760.50	184,409
2023-11-20	766.00	793.50	765.63	790.50	790.50	518,611
2023-11-17	746.50	774.50	736.50	773.00	773.00	227,425
2023-11-16	780.00	793.50	742.50	748.00	748.00	293,041
2023-11-15	809.50	827.50	787.50	789.00	789.00	310,358
2023-11-14	781.50	807.00	767.50	806.00	806.00	363,521
2023-11-13	779.50	787.00	770.50	777.50	777.50	73,470
2023-11-10	795.00	795.00	771.50	783.00	783.00	712,459
2023-11-09	772.00	792.00	767.50	792.00	792.00	89,827
2023-11-08	766.50	785.50	766.50	776.50	776.50	348,832
2023-11-07	770.50	791.50	770.50	785.00	785.00	78,301
2023-11-06	823.50	823.50	779.00	785.00	785.00	173,722
2023-11-03	805.00	819.50	801.00	808.00	808.00	151,290
2023-11-02	788.00	802.00	783.50	797.00	797.00	260,503
2023-11-01	805.00	836.74	776.50	776.50	776.50	306,688
2023-10-31	795.00	797.00	775.50	797.00	797.00	227,875
2023-10-30	755.00	844.10	755.00	784.50	784.50	255,916
2023-10-27	768.00	810.83	749.50	769.50	769.50	164,590
2023-10-26	724.50	794.50	721.83	750.50	750.50	849,538
2023-10-25	750.50	761.48	724.50	734.00	734.00	280,488
2023-10-24	761.00	768.50	742.50	759.50	759.50	157,056
2023-10-23	771.00	786.50	748.50	760.00	760.00	233,411
2023-10-20	768.00	777.50	749.00	773.00	773.00	242,248
2023-10-19	789.50	789.50	760.50	760.50	760.50	418,382
2023-10-18	839.00	851.50	828.00	828.00	827.55	303,390
2023-10-17	835.00	851.00	827.00	846.50	846.04	170,222
2023-10-16	821.50	833.50	819.50	832.50	832.05	438,562
2023-10-13	849.50	859.00	825.00	825.00	824.55	261,100
2023-10-12	865.00	875.00	849.00	849.50	849.04	374,926
2023-10-11	877.50	882.00	862.00	869.00	868.53	298,300
2023-10-10	842.50	882.50	842.50	880.00	879.52	135,382
2023-10-09	866.50	882.50	848.00	853.00	852.54	241,632
2023-10-06	887.00	887.00	858.13	871.00	870.53	245,457
2023-10-05	859.00	883.50	859.00	866.00	865.53	154,621
2023-10-04	855.50	868.00	852.00	859.50	859.03	197,692
2023-10-03	858.50	868.50	840.94	865.00	864.53	201,813
2023-10-02	883.50	901.00	839.50	845.00	844.54	219,629
2023-09-29	878.00	911.50	878.00	886.00	885.52	317,388
2023-09-28	887.50	903.00	882.00	899.50	899.01	243,272
2023-09-27	839.50	892.50	835.00	892.50	892.01	286,151
2023-09-26	840.50	854.56	792.50	836.50	836.05	509,125

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.