Close Brothers Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	869.50	872.50	846.00	852.50	852.04	291,761
2023-09-22	861.00	877.00	849.00	849.00	848.54	428,495
2023-09-21	873.50	879.00	858.00	869.00	868.53	161,011
2023-09-20	849.00	872.00	847.49	866.50	866.03	221,689
2023-09-19	826.50	849.00	824.50	836.00	835.55	120,995
2023-09-18	843.50	863.00	828.00	828.00	827.55	253,943
2023-09-15	845.00	851.00	834.50	840.50	840.04	1,352,659
2023-09-14	810.50	839.50	810.50	839.50	839.04	415,557
2023-09-13	810.00	836.50	810.00	827.50	827.05	263,269
2023-09-12	828.00	832.50	820.00	832.50	832.05	231,215
2023-09-11	819.50	832.40	819.50	827.50	827.05	148,821
2023-09-08	827.00	840.00	815.50	820.50	820.05	218,569
2023-09-07	802.00	826.50	802.00	822.00	821.55	138,587
2023-09-06	811.50	828.00	800.00	822.00	821.55	200,692
2023-09-05	816.00	821.14	814.50	814.50	814.06	140,608
2023-09-04	839.50	839.50	817.50	822.00	821.55	123,641
2023-09-01	810.00	830.50	810.00	822.00	821.55	76,997
2023-08-31	813.00	835.50	813.00	821.00	820.55	176,256
2023-08-30	828.00	840.50	828.00	830.00	829.55	147,135
2023-08-29	806.00	824.50	806.00	823.50	823.05	2,503,202
2023-08-25	808.00	812.00	800.00	800.00	799.57	123,565
2023-08-24	790.00	815.00	790.00	807.00	806.56	89,744
2023-08-23	790.00	806.50	790.00	802.00	801.56	144,721
2023-08-22	801.00	809.00	796.50	796.50	796.07	123,796
2023-08-21	810.00	823.96	798.50	798.50	798.07	143,471
2023-08-18	819.00	841.50	811.50	819.50	819.05	148,756
2023-08-17	837.50	848.00	830.00	839.00	838.54	615,341
2023-08-16	810.00	844.50	801.00	840.50	840.04	305,439
2023-08-15	821.50	833.50	810.00	812.50	812.06	315,079
2023-08-14	821.00	832.50	819.50	822.00	821.55	169,958
2023-08-11	845.00	852.50	825.00	825.00	824.55	344,533
2023-08-10	851.50	861.00	846.00	850.50	850.04	392,092
2023-08-09	858.00	862.50	819.00	845.00	844.54	904,530
2023-08-08	884.50	884.50	837.00	838.00	837.54	332,438
2023-08-07	875.00	878.00	863.00	863.50	863.03	349,975
2023-08-04	903.00	903.00	867.50	875.00	874.52	307,048
2023-08-03	880.50	890.00	873.50	881.50	881.02	423,291
2023-08-02	903.00	903.00	878.50	882.50	882.02	156,248
2023-08-01	915.00	930.50	901.50	905.00	904.51	80,899
2023-07-31	927.50	927.85	915.50	919.00	918.50	103,036
2023-07-28	930.50	939.50	916.50	918.00	917.50	113,510
2023-07-27	945.00	953.00	927.00	931.50	930.99	804,638
2023-07-26	940.00	948.49	934.45	943.00	942.49	481,642
2023-07-25	932.00	946.00	931.21	942.00	941.49	114,286
2023-07-24	930.00	947.50	929.50	940.00	939.49	100,879
2023-07-21	979.00	979.00	942.00	946.00	945.49	242,947
2023-07-20	980.50	989.50	970.50	976.50	975.97	149,180
2023-07-19	968.00	979.00	951.67	973.50	972.97	263,528
2023-07-18	935.50	950.00	931.50	945.00	944.49	213,212
2023-07-17	950.00	950.00	924.50	930.50	929.99	95,115
2023-07-14	938.00	956.50	929.00	941.00	940.49	169,950
2023-07-13	938.00	941.50	913.00	941.50	940.99	231,309
2023-07-12	866.50	923.00	866.50	921.00	920.50	161,194
2023-07-11	872.00	874.50	861.50	865.50	865.03	86,734
2023-07-10	860.00	876.50	853.00	859.00	858.53	167,992
2023-07-07	874.50	885.32	843.00	859.00	858.53	101,360
2023-07-06	893.50	893.50	867.45	870.00	869.53	274,678
2023-07-05	889.00	892.00	878.00	880.00	879.52	222,891
2023-07-04	887.50	897.50	887.50	890.00	889.52	106,973
2023-07-03	879.50	894.35	876.37	891.00	890.52	104,525

← NewerPage 14 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.