Close Brothers Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	838.00	885.00	838.00	881.50	881.02	201,934
2023-06-29	861.00	864.00	852.00	862.00	861.53	184,806
2023-06-28	830.00	866.50	827.50	866.50	866.03	156,758
2023-06-27	831.00	836.00	818.50	828.00	827.55	160,728
2023-06-26	830.00	847.00	814.50	829.00	828.55	244,565
2023-06-23	861.00	861.00	831.50	836.50	836.05	350,472
2023-06-22	880.50	895.50	862.00	863.50	863.03	283,159
2023-06-21	916.00	920.07	894.50	899.50	899.01	189,930
2023-06-20	918.00	934.00	918.00	920.50	920.00	119,243
2023-06-19	932.00	942.50	922.00	930.00	929.49	78,757
2023-06-16	929.00	964.00	924.00	944.00	943.49	532,503
2023-06-15	959.50	962.00	944.50	949.50	948.98	146,579
2023-06-14	955.00	969.50	946.45	960.00	959.48	210,336
2023-06-13	957.50	965.50	947.50	955.00	954.48	134,710
2023-06-12	942.50	972.50	942.50	962.00	961.48	142,159
2023-06-09	950.50	968.78	944.50	963.00	962.48	96,668
2023-06-08	972.50	974.50	962.00	963.00	962.48	145,102
2023-06-07	998.50	998.50	958.50	963.50	962.98	223,244
2023-06-06	939.00	977.00	939.00	975.50	974.97	129,392
2023-06-05	989.00	989.00	952.00	955.00	954.48	127,620
2023-06-02	940.50	975.76	935.50	968.00	967.47	213,356
2023-06-01	911.00	947.00	902.46	940.50	939.99	192,305
2023-05-31	909.00	919.00	896.50	907.50	907.01	699,841
2023-05-30	923.50	927.50	894.85	911.00	910.50	168,189
2023-05-26	917.50	932.50	901.00	904.50	904.01	189,881
2023-05-25	940.50	947.50	912.50	920.00	919.50	242,545
2023-05-24	949.00	953.50	921.00	941.00	940.49	1,405,361
2023-05-23	900.00	941.00	900.00	939.50	938.99	198,060
2023-05-22	930.50	937.50	911.50	918.00	917.50	150,998
2023-05-19	930.00	941.00	919.00	931.00	930.49	121,776
2023-05-18	907.00	920.50	881.50	919.50	919.00	171,956
2023-05-17	900.00	910.00	894.00	907.00	906.51	102,839
2023-05-16	912.00	926.00	902.25	905.50	905.01	106,122
2023-05-15	890.00	910.50	888.50	910.50	910.01	176,296
2023-05-12	909.50	923.50	901.50	901.50	901.01	179,490
2023-05-11	923.50	926.90	909.00	918.00	917.50	238,939
2023-05-10	916.50	923.00	908.50	923.00	922.50	175,255
2023-05-09	940.00	940.00	908.00	920.00	919.50	200,249
2023-05-05	921.00	927.50	899.50	923.50	923.00	206,982
2023-05-04	915.00	916.50	890.50	900.00	899.51	310,103
2023-05-03	903.00	907.00	891.00	898.00	897.51	199,427
2023-05-02	923.00	924.50	893.50	898.00	897.51	235,236
2023-04-28	894.50	913.83	887.50	908.00	907.51	237,552
2023-04-27	895.00	910.50	886.50	898.00	897.51	453,723
2023-04-26	898.50	898.50	873.50	892.00	891.52	966,625
2023-04-25	871.00	882.50	867.50	880.00	879.52	183,068
2023-04-24	896.00	900.00	883.50	886.50	886.02	201,180
2023-04-21	900.00	900.00	878.49	895.50	895.01	303,277
2023-04-20	896.50	908.50	886.50	897.00	896.51	206,492
2023-04-19	895.50	902.50	885.58	900.50	900.01	258,486
2023-04-18	910.00	910.00	890.50	902.50	902.01	348,790
2023-04-17	929.50	929.50	899.50	899.50	899.01	162,394
2023-04-14	900.00	915.50	898.70	910.50	910.01	196,872
2023-04-13	880.50	898.00	879.06	892.00	891.52	234,124
2023-04-12	875.00	905.50	875.00	898.50	898.01	265,211
2023-04-11	891.50	894.00	878.00	891.50	891.02	242,316
2023-04-06	846.50	876.00	846.50	876.00	875.52	229,107
2023-04-05	890.00	890.00	852.00	858.50	858.03	230,890
2023-04-04	900.00	908.50	882.78	885.50	885.02	169,529
2023-04-03	916.00	916.00	890.50	896.50	896.01	207,268

← NewerPage 15 of 22 · 1,262 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.