Close Brothers Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 964.50 | 964.50 | 929.50 | 940.50 | 939.31 | 192,076 |
| 2022-10-10 | 939.00 | 956.00 | 939.00 | 947.00 | 945.80 | 200,241 |
| 2022-10-07 | 952.00 | 969.99 | 943.00 | 947.00 | 945.80 | 169,646 |
| 2022-10-06 | 940.00 | 971.50 | 940.00 | 960.50 | 959.28 | 162,281 |
| 2022-10-05 | 971.50 | 979.00 | 953.50 | 960.50 | 959.28 | 289,363 |
| 2022-10-04 | 947.50 | 971.00 | 926.50 | 971.00 | 969.77 | 279,529 |
| 2022-10-03 | 922.00 | 939.00 | 910.50 | 934.50 | 933.32 | 312,338 |
| 2022-09-30 | 885.00 | 935.00 | 885.00 | 927.50 | 926.33 | 346,023 |
| 2022-09-29 | 930.00 | 942.50 | 878.50 | 894.00 | 892.87 | 469,993 |
| 2022-09-28 | 929.50 | 952.50 | 897.00 | 946.50 | 945.30 | 492,001 |
| 2022-09-27 | 1,000.00 | 1,010.00 | 912.50 | 913.00 | 911.84 | 783,129 |
| 2022-09-26 | 1,049.00 | 1,049.00 | 1,016.00 | 1,023.00 | 1,021.71 | 337,068 |
| 2022-09-23 | 1,033.00 | 1,040.00 | 1,017.00 | 1,020.00 | 1,018.71 | 168,321 |
| 2022-09-22 | 1,045.00 | 1,061.00 | 1,033.00 | 1,042.00 | 1,040.68 | 127,815 |
| 2022-09-21 | 1,040.00 | 1,055.00 | 1,026.00 | 1,049.00 | 1,047.67 | 227,493 |
| 2022-09-20 | 1,030.00 | 1,050.00 | 1,030.00 | 1,036.00 | 1,034.69 | 238,300 |
| 2022-09-16 | 1,035.00 | 1,050.00 | 1,025.00 | 1,036.00 | 1,034.69 | 1,044,774 |
| 2022-09-15 | 1,021.00 | 1,044.00 | 1,021.00 | 1,038.00 | 1,036.69 | 212,054 |
| 2022-09-14 | 1,032.00 | 1,048.55 | 1,007.00 | 1,027.00 | 1,025.70 | 222,923 |
| 2022-09-13 | 1,077.00 | 1,077.00 | 1,045.00 | 1,048.00 | 1,046.67 | 218,922 |
| 2022-09-12 | 1,048.00 | 1,061.00 | 1,040.00 | 1,061.00 | 1,059.66 | 281,922 |
| 2022-09-09 | 1,023.00 | 1,038.00 | 1,022.51 | 1,032.00 | 1,030.69 | 174,894 |
| 2022-09-08 | 1,010.00 | 1,015.00 | 993.50 | 1,012.00 | 1,010.72 | 229,873 |
| 2022-09-07 | 991.00 | 1,003.00 | 991.00 | 1,001.00 | 999.73 | 144,933 |
| 2022-09-06 | 991.00 | 1,020.00 | 991.00 | 1,005.00 | 1,003.73 | 195,793 |
| 2022-09-05 | 1,006.00 | 1,006.00 | 990.50 | 1,001.00 | 999.73 | 201,534 |
| 2022-09-02 | 1,020.00 | 1,022.00 | 995.30 | 1,022.00 | 1,020.71 | 236,256 |
| 2022-09-01 | 1,022.00 | 1,026.00 | 993.00 | 993.00 | 991.74 | 174,768 |
| 2022-08-31 | 1,037.00 | 1,037.00 | 1,020.00 | 1,021.00 | 1,019.71 | 188,567 |
| 2022-08-30 | 1,029.00 | 1,051.00 | 1,028.00 | 1,028.00 | 1,026.70 | 177,662 |
| 2022-08-26 | 1,029.00 | 1,055.00 | 1,029.00 | 1,029.00 | 1,027.70 | 117,496 |
| 2022-08-25 | 1,054.00 | 1,059.00 | 1,028.00 | 1,034.00 | 1,032.69 | 122,038 |
| 2022-08-24 | 1,075.00 | 1,077.00 | 1,049.00 | 1,052.00 | 1,050.67 | 117,686 |
| 2022-08-23 | 1,060.00 | 1,087.00 | 1,060.00 | 1,070.00 | 1,068.65 | 142,443 |
| 2022-08-22 | 1,096.00 | 1,105.00 | 1,074.00 | 1,076.00 | 1,074.64 | 76,767 |
| 2022-08-19 | 1,100.00 | 1,114.00 | 1,100.00 | 1,104.00 | 1,102.60 | 112,091 |
| 2022-08-18 | 1,100.00 | 1,120.00 | 1,100.00 | 1,113.00 | 1,111.59 | 109,465 |
| 2022-08-17 | 1,138.00 | 1,138.00 | 1,106.00 | 1,114.00 | 1,112.59 | 193,687 |
| 2022-08-16 | 1,120.00 | 1,139.00 | 1,120.00 | 1,131.00 | 1,129.57 | 91,203 |
| 2022-08-15 | 1,137.00 | 1,147.69 | 1,122.00 | 1,134.00 | 1,132.56 | 110,255 |
| 2022-08-12 | 1,138.00 | 1,149.00 | 1,136.00 | 1,145.00 | 1,143.55 | 142,117 |
| 2022-08-11 | 1,169.00 | 1,169.00 | 1,138.00 | 1,140.00 | 1,138.56 | 129,316 |
| 2022-08-10 | 1,130.00 | 1,154.00 | 1,113.00 | 1,148.00 | 1,146.55 | 98,601 |
| 2022-08-09 | 1,120.00 | 1,127.00 | 1,116.00 | 1,117.00 | 1,115.59 | 102,670 |
| 2022-08-08 | 1,132.00 | 1,140.00 | 1,113.48 | 1,124.00 | 1,122.58 | 108,265 |
| 2022-08-05 | 1,140.00 | 1,142.00 | 1,121.00 | 1,134.00 | 1,132.56 | 138,590 |
| 2022-08-04 | 1,110.00 | 1,131.96 | 1,109.00 | 1,126.00 | 1,124.57 | 169,717 |
| 2022-08-03 | 1,110.00 | 1,128.00 | 1,103.00 | 1,125.00 | 1,123.58 | 240,098 |
| 2022-08-02 | 1,098.00 | 1,114.00 | 1,092.00 | 1,114.00 | 1,112.59 | 178,814 |
| 2022-08-01 | 1,098.00 | 1,123.00 | 1,093.00 | 1,103.00 | 1,101.60 | 136,119 |
| 2022-07-29 | 1,084.00 | 1,114.00 | 1,083.48 | 1,110.00 | 1,108.60 | 183,753 |
| 2022-07-28 | 1,060.00 | 1,083.00 | 1,060.00 | 1,083.00 | 1,081.63 | 261,762 |
| 2022-07-27 | 1,054.00 | 1,078.00 | 1,054.00 | 1,069.00 | 1,067.65 | 116,247 |
| 2022-07-26 | 1,073.00 | 1,083.94 | 1,065.00 | 1,067.00 | 1,065.65 | 91,393 |
| 2022-07-25 | 1,062.00 | 1,094.00 | 1,062.00 | 1,080.00 | 1,078.63 | 130,590 |
| 2022-07-22 | 1,093.00 | 1,093.00 | 1,065.00 | 1,080.00 | 1,078.63 | 188,562 |
| 2022-07-21 | 1,045.00 | 1,077.00 | 1,041.00 | 1,073.00 | 1,071.64 | 163,343 |
| 2022-07-20 | 1,046.00 | 1,072.00 | 1,046.00 | 1,057.00 | 1,055.66 | 172,554 |
| 2022-07-19 | 1,030.00 | 1,076.00 | 1,030.00 | 1,071.00 | 1,069.64 | 123,556 |
| 2022-07-18 | 1,049.00 | 1,057.96 | 1,045.00 | 1,054.00 | 1,052.67 | 144,967 |
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.