Close Brothers Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,139.00 | 1,139.00 | 1,101.00 | 1,124.00 | 1,123.12 | 111,384 |
| 2023-01-05 | 1,110.00 | 1,129.00 | 1,089.00 | 1,121.00 | 1,120.12 | 187,859 |
| 2023-01-04 | 1,120.00 | 1,127.00 | 1,097.00 | 1,124.00 | 1,123.12 | 405,095 |
| 2023-01-03 | 1,055.00 | 1,098.00 | 1,055.00 | 1,098.00 | 1,097.14 | 195,771 |
| 2022-12-30 | 1,067.00 | 1,067.00 | 1,044.00 | 1,047.00 | 1,046.18 | 60,072 |
| 2022-12-29 | 1,090.00 | 1,090.00 | 1,052.00 | 1,063.00 | 1,062.16 | 118,553 |
| 2022-12-28 | 1,062.00 | 1,081.00 | 1,062.00 | 1,072.00 | 1,071.16 | 231,194 |
| 2022-12-23 | 1,070.00 | 1,076.00 | 1,053.00 | 1,053.00 | 1,052.17 | 56,853 |
| 2022-12-22 | 1,065.00 | 1,076.00 | 1,057.00 | 1,059.00 | 1,058.17 | 71,264 |
| 2022-12-21 | 1,041.00 | 1,068.00 | 1,035.00 | 1,065.00 | 1,064.16 | 279,838 |
| 2022-12-20 | 1,057.00 | 1,057.00 | 1,024.00 | 1,034.00 | 1,033.19 | 70,764 |
| 2022-12-19 | 1,049.00 | 1,049.00 | 1,024.00 | 1,037.00 | 1,036.18 | 79,565 |
| 2022-12-16 | 1,040.00 | 1,040.00 | 1,017.00 | 1,032.00 | 1,031.19 | 420,074 |
| 2022-12-15 | 1,028.00 | 1,045.00 | 1,020.00 | 1,020.00 | 1,019.20 | 507,311 |
| 2022-12-14 | 1,073.00 | 1,073.00 | 1,047.00 | 1,051.00 | 1,050.17 | 150,077 |
| 2022-12-13 | 1,035.00 | 1,064.00 | 1,024.00 | 1,057.00 | 1,056.17 | 253,855 |
| 2022-12-12 | 1,027.00 | 1,042.00 | 1,019.00 | 1,028.00 | 1,027.19 | 88,260 |
| 2022-12-09 | 1,036.00 | 1,038.00 | 1,013.00 | 1,034.00 | 1,033.19 | 107,952 |
| 2022-12-08 | 1,057.00 | 1,060.00 | 1,019.00 | 1,031.00 | 1,030.19 | 169,379 |
| 2022-12-07 | 1,077.00 | 1,077.00 | 1,052.00 | 1,055.00 | 1,054.17 | 192,777 |
| 2022-12-06 | 1,067.00 | 1,070.76 | 1,049.00 | 1,057.00 | 1,056.17 | 200,065 |
| 2022-12-05 | 1,120.00 | 1,120.00 | 1,088.33 | 1,097.00 | 1,096.14 | 123,077 |
| 2022-12-02 | 1,102.00 | 1,107.52 | 1,081.00 | 1,094.00 | 1,093.14 | 183,698 |
| 2022-12-01 | 1,050.00 | 1,098.00 | 1,050.00 | 1,088.00 | 1,087.14 | 192,299 |
| 2022-11-30 | 1,093.00 | 1,093.00 | 1,065.00 | 1,071.00 | 1,070.16 | 214,520 |
| 2022-11-29 | 1,072.00 | 1,080.00 | 1,067.00 | 1,072.00 | 1,071.16 | 100,213 |
| 2022-11-28 | 1,103.00 | 1,103.00 | 1,065.00 | 1,068.00 | 1,067.16 | 143,140 |
| 2022-11-25 | 1,079.00 | 1,088.35 | 1,067.00 | 1,086.00 | 1,085.15 | 84,197 |
| 2022-11-24 | 1,100.00 | 1,100.00 | 1,074.96 | 1,088.00 | 1,087.14 | 100,380 |
| 2022-11-23 | 1,080.00 | 1,080.00 | 1,054.00 | 1,074.00 | 1,073.15 | 112,882 |
| 2022-11-22 | 1,053.00 | 1,072.50 | 1,053.00 | 1,055.00 | 1,054.17 | 364,204 |
| 2022-11-21 | 1,046.00 | 1,058.00 | 1,036.00 | 1,056.00 | 1,055.17 | 169,848 |
| 2022-11-18 | 1,050.00 | 1,053.00 | 1,036.00 | 1,050.00 | 1,049.17 | 300,240 |
| 2022-11-17 | 1,056.00 | 1,059.00 | 1,018.00 | 1,033.00 | 1,032.19 | 225,145 |
| 2022-11-16 | 1,065.00 | 1,067.03 | 1,043.00 | 1,056.00 | 1,055.17 | 199,275 |
| 2022-11-15 | 1,098.00 | 1,098.00 | 1,065.00 | 1,069.00 | 1,068.16 | 197,829 |
| 2022-11-14 | 1,109.00 | 1,129.00 | 1,057.00 | 1,081.00 | 1,080.15 | 225,723 |
| 2022-11-11 | 1,097.00 | 1,131.00 | 1,082.00 | 1,131.00 | 1,130.11 | 272,512 |
| 2022-11-10 | 1,040.00 | 1,081.00 | 1,023.00 | 1,081.00 | 1,080.15 | 151,268 |
| 2022-11-09 | 1,004.00 | 1,031.00 | 1,004.00 | 1,030.00 | 1,029.19 | 125,555 |
| 2022-11-08 | 1,043.00 | 1,043.00 | 1,015.00 | 1,029.00 | 1,028.19 | 124,148 |
| 2022-11-07 | 990.00 | 1,031.00 | 990.00 | 1,021.00 | 1,020.20 | 124,081 |
| 2022-11-04 | 1,001.00 | 1,011.75 | 985.50 | 1,009.00 | 1,008.21 | 213,535 |
| 2022-11-03 | 965.00 | 989.00 | 965.00 | 980.50 | 979.73 | 179,371 |
| 2022-11-02 | 1,008.00 | 1,008.00 | 972.82 | 988.00 | 987.22 | 1,163,655 |
| 2022-11-01 | 967.50 | 1,010.00 | 967.50 | 995.00 | 994.22 | 159,555 |
| 2022-10-31 | 974.50 | 989.50 | 970.50 | 982.00 | 981.23 | 204,383 |
| 2022-10-28 | 989.00 | 991.50 | 969.50 | 985.50 | 984.72 | 213,702 |
| 2022-10-27 | 1,000.00 | 1,005.00 | 986.00 | 1,005.00 | 1,004.21 | 187,012 |
| 2022-10-26 | 979.50 | 995.50 | 968.50 | 993.00 | 992.22 | 160,488 |
| 2022-10-25 | 940.00 | 976.50 | 940.00 | 976.50 | 975.73 | 238,960 |
| 2022-10-24 | 930.50 | 966.00 | 930.50 | 957.50 | 956.75 | 246,785 |
| 2022-10-21 | 922.00 | 937.50 | 919.50 | 937.50 | 936.76 | 221,871 |
| 2022-10-20 | 922.00 | 947.00 | 909.82 | 938.00 | 937.26 | 264,724 |
| 2022-10-19 | 957.00 | 957.50 | 912.50 | 923.00 | 922.27 | 301,887 |
| 2022-10-18 | 940.50 | 950.35 | 929.00 | 935.00 | 934.26 | 1,668,773 |
| 2022-10-17 | 903.00 | 938.00 | 891.50 | 928.00 | 927.27 | 311,623 |
| 2022-10-14 | 914.50 | 927.50 | 891.00 | 897.50 | 896.79 | 378,691 |
| 2022-10-13 | 884.50 | 911.00 | 872.00 | 903.00 | 902.29 | 340,392 |
| 2022-10-12 | 935.00 | 938.94 | 897.00 | 918.50 | 917.34 | 530,707 |
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.