Close Brothers Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 936.00 | 936.00 | 900.50 | 901.00 | 900.51 | 234,877 |
| 2023-03-30 | 906.50 | 924.50 | 896.50 | 915.00 | 914.50 | 293,217 |
| 2023-03-29 | 875.00 | 898.00 | 875.00 | 898.00 | 897.51 | 243,103 |
| 2023-03-28 | 865.00 | 888.00 | 863.50 | 876.00 | 875.52 | 279,120 |
| 2023-03-27 | 884.00 | 896.60 | 877.00 | 878.50 | 878.02 | 235,113 |
| 2023-03-24 | 878.50 | 891.50 | 855.50 | 876.00 | 875.52 | 399,378 |
| 2023-03-23 | 900.50 | 909.50 | 890.00 | 893.00 | 892.51 | 288,515 |
| 2023-03-22 | 908.50 | 944.00 | 908.50 | 923.00 | 922.27 | 318,123 |
| 2023-03-21 | 907.50 | 951.59 | 904.50 | 931.00 | 930.27 | 812,025 |
| 2023-03-20 | 884.00 | 923.00 | 843.00 | 901.50 | 900.79 | 978,959 |
| 2023-03-17 | 902.00 | 932.00 | 892.00 | 896.00 | 895.29 | 1,928,795 |
| 2023-03-16 | 929.00 | 930.50 | 868.00 | 904.00 | 903.29 | 776,280 |
| 2023-03-15 | 956.00 | 968.25 | 903.00 | 920.50 | 919.78 | 740,315 |
| 2023-03-14 | 1,017.00 | 1,017.00 | 940.00 | 955.50 | 954.75 | 772,048 |
| 2023-03-13 | 1,054.00 | 1,068.00 | 1,016.00 | 1,016.00 | 1,015.20 | 6,487,632 |
| 2023-03-10 | 1,056.00 | 1,082.00 | 1,028.00 | 1,077.00 | 1,076.15 | 923,543 |
| 2023-03-09 | 1,020.00 | 1,106.00 | 1,010.00 | 1,080.00 | 1,079.15 | 927,888 |
| 2023-03-08 | 980.00 | 1,007.00 | 980.00 | 999.00 | 998.21 | 209,869 |
| 2023-03-07 | 1,009.00 | 1,018.00 | 1,000.00 | 1,004.00 | 1,003.21 | 221,338 |
| 2023-03-06 | 985.00 | 1,017.00 | 985.00 | 1,014.00 | 1,013.20 | 165,521 |
| 2023-03-03 | 990.50 | 1,002.00 | 990.50 | 1,001.00 | 1,000.21 | 115,123 |
| 2023-03-02 | 982.50 | 1,014.00 | 979.00 | 993.00 | 992.22 | 695,182 |
| 2023-03-01 | 1,008.00 | 1,027.50 | 992.00 | 1,007.00 | 1,006.21 | 304,438 |
| 2023-02-28 | 999.50 | 1,019.00 | 996.50 | 1,012.00 | 1,011.20 | 330,490 |
| 2023-02-27 | 994.00 | 1,001.00 | 989.00 | 1,001.00 | 1,000.21 | 140,562 |
| 2023-02-24 | 1,000.00 | 1,000.00 | 984.00 | 991.00 | 990.22 | 680,671 |
| 2023-02-23 | 950.00 | 990.00 | 950.00 | 982.00 | 981.23 | 250,488 |
| 2023-02-22 | 951.00 | 967.50 | 948.50 | 964.50 | 963.74 | 315,960 |
| 2023-02-21 | 976.00 | 984.00 | 940.50 | 969.50 | 968.74 | 318,309 |
| 2023-02-20 | 998.00 | 1,008.00 | 994.00 | 1,001.00 | 1,000.21 | 156,724 |
| 2023-02-17 | 1,047.00 | 1,047.00 | 1,005.00 | 1,005.00 | 1,004.21 | 218,659 |
| 2023-02-16 | 1,020.00 | 1,028.84 | 1,019.00 | 1,026.00 | 1,025.19 | 199,117 |
| 2023-02-15 | 1,010.00 | 1,022.00 | 1,007.00 | 1,016.00 | 1,015.20 | 146,370 |
| 2023-02-14 | 1,007.00 | 1,021.00 | 1,007.00 | 1,016.00 | 1,015.20 | 210,367 |
| 2023-02-13 | 1,014.00 | 1,029.00 | 992.00 | 1,009.00 | 1,008.21 | 81,327 |
| 2023-02-10 | 1,011.00 | 1,019.00 | 1,001.00 | 1,002.00 | 1,001.21 | 767,297 |
| 2023-02-09 | 1,037.00 | 1,037.00 | 1,013.00 | 1,017.00 | 1,016.20 | 300,441 |
| 2023-02-08 | 997.50 | 1,021.82 | 997.50 | 1,013.00 | 1,012.20 | 188,531 |
| 2023-02-07 | 1,010.00 | 1,018.00 | 991.00 | 997.50 | 996.71 | 232,603 |
| 2023-02-06 | 1,019.00 | 1,019.00 | 986.50 | 1,001.00 | 1,000.21 | 193,485 |
| 2023-02-03 | 994.50 | 1,005.80 | 985.50 | 1,004.00 | 1,003.21 | 316,300 |
| 2023-02-02 | 977.00 | 1,000.48 | 970.00 | 994.50 | 993.72 | 354,783 |
| 2023-02-01 | 991.50 | 996.55 | 977.50 | 981.50 | 980.73 | 351,830 |
| 2023-01-31 | 966.00 | 980.00 | 961.00 | 969.00 | 968.24 | 440,340 |
| 2023-01-30 | 960.00 | 967.00 | 942.50 | 962.00 | 961.24 | 180,626 |
| 2023-01-27 | 941.50 | 964.50 | 941.50 | 959.50 | 958.74 | 239,249 |
| 2023-01-26 | 952.00 | 973.00 | 952.00 | 965.00 | 964.24 | 353,908 |
| 2023-01-25 | 948.00 | 962.50 | 948.00 | 955.00 | 954.25 | 3,953,172 |
| 2023-01-24 | 961.50 | 976.50 | 951.50 | 954.50 | 953.75 | 214,137 |
| 2023-01-23 | 949.00 | 969.00 | 940.00 | 962.00 | 961.24 | 334,631 |
| 2023-01-20 | 980.00 | 990.50 | 895.16 | 937.50 | 936.76 | 692,666 |
| 2023-01-19 | 1,090.00 | 1,090.00 | 1,044.00 | 1,048.00 | 1,047.18 | 416,376 |
| 2023-01-18 | 1,105.00 | 1,114.00 | 1,078.00 | 1,083.00 | 1,082.15 | 202,350 |
| 2023-01-17 | 1,089.00 | 1,101.00 | 1,086.00 | 1,091.00 | 1,090.14 | 221,028 |
| 2023-01-16 | 1,090.00 | 1,092.00 | 1,070.00 | 1,092.00 | 1,091.14 | 140,387 |
| 2023-01-13 | 1,060.00 | 1,080.00 | 1,060.00 | 1,068.00 | 1,067.16 | 141,275 |
| 2023-01-12 | 1,067.00 | 1,082.00 | 1,063.00 | 1,078.00 | 1,077.15 | 212,024 |
| 2023-01-11 | 1,111.00 | 1,111.00 | 1,064.00 | 1,076.00 | 1,075.15 | 265,386 |
| 2023-01-10 | 1,135.00 | 1,135.00 | 1,111.00 | 1,120.00 | 1,119.12 | 186,927 |
| 2023-01-09 | 1,122.00 | 1,130.00 | 1,111.00 | 1,121.00 | 1,120.12 | 110,604 |
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.