Close Brothers Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,033.00 | 1,041.00 | 1,013.00 | 1,034.00 | 1,032.69 | 180,525 |
| 2022-07-14 | 1,014.00 | 1,026.00 | 1,004.00 | 1,013.00 | 1,011.72 | 341,855 |
| 2022-07-13 | 1,040.00 | 1,040.00 | 1,016.00 | 1,020.00 | 1,018.71 | 204,992 |
| 2022-07-12 | 1,028.00 | 1,033.00 | 1,006.00 | 1,033.00 | 1,031.69 | 139,460 |
| 2022-07-11 | 1,020.00 | 1,028.00 | 1,009.00 | 1,019.00 | 1,017.71 | 135,128 |
| 2022-07-08 | 1,038.00 | 1,039.00 | 1,017.00 | 1,023.00 | 1,021.71 | 142,474 |
| 2022-07-07 | 993.50 | 1,036.00 | 993.50 | 1,036.00 | 1,034.69 | 174,792 |
| 2022-07-06 | 975.00 | 1,005.00 | 975.00 | 1,004.00 | 1,002.73 | 254,918 |
| 2022-07-05 | 1,010.00 | 1,026.00 | 987.00 | 987.00 | 985.75 | 216,572 |
| 2022-07-04 | 1,030.00 | 1,031.00 | 1,012.00 | 1,021.00 | 1,019.71 | 88,355 |
| 2022-07-01 | 1,016.00 | 1,036.00 | 1,011.64 | 1,021.00 | 1,019.71 | 134,904 |
| 2022-06-30 | 1,033.00 | 1,033.00 | 1,009.00 | 1,025.00 | 1,023.70 | 246,386 |
| 2022-06-29 | 1,049.00 | 1,061.00 | 1,039.00 | 1,047.00 | 1,045.67 | 169,053 |
| 2022-06-28 | 1,034.00 | 1,064.00 | 1,034.00 | 1,061.00 | 1,059.66 | 94,362 |
| 2022-06-27 | 1,034.00 | 1,054.05 | 1,031.00 | 1,048.00 | 1,046.67 | 270,101 |
| 2022-06-24 | 1,025.00 | 1,054.00 | 1,022.00 | 1,052.00 | 1,050.67 | 141,263 |
| 2022-06-23 | 1,041.00 | 1,045.96 | 1,022.00 | 1,024.00 | 1,022.70 | 172,359 |
| 2022-06-22 | 1,020.00 | 1,039.00 | 1,013.00 | 1,037.00 | 1,035.69 | 298,603 |
| 2022-06-21 | 1,060.00 | 1,061.00 | 1,033.00 | 1,038.00 | 1,036.69 | 305,482 |
| 2022-06-20 | 1,029.00 | 1,049.00 | 1,029.00 | 1,049.00 | 1,047.67 | 117,802 |
| 2022-06-17 | 1,043.00 | 1,067.00 | 1,032.00 | 1,032.00 | 1,030.69 | 693,363 |
| 2022-06-16 | 1,054.00 | 1,069.00 | 1,033.00 | 1,037.00 | 1,035.69 | 364,068 |
| 2022-06-15 | 1,050.00 | 1,075.00 | 1,050.00 | 1,066.00 | 1,064.65 | 328,004 |
| 2022-06-14 | 1,046.00 | 1,057.00 | 1,034.00 | 1,046.00 | 1,044.68 | 388,090 |
| 2022-06-13 | 1,020.00 | 1,020.00 | 1,000.00 | 1,013.00 | 1,011.72 | 187,432 |
| 2022-06-10 | 1,045.00 | 1,056.00 | 1,023.00 | 1,028.00 | 1,026.70 | 190,489 |
| 2022-06-09 | 1,072.00 | 1,075.00 | 1,058.00 | 1,058.00 | 1,056.66 | 130,375 |
| 2022-06-08 | 1,047.00 | 1,080.00 | 1,047.00 | 1,068.00 | 1,066.65 | 305,344 |
| 2022-06-07 | 1,082.00 | 1,085.00 | 1,065.00 | 1,073.00 | 1,071.64 | 202,258 |
| 2022-06-06 | 1,100.00 | 1,102.00 | 1,084.00 | 1,084.00 | 1,082.63 | 179,391 |
| 2022-06-01 | 1,093.00 | 1,105.00 | 1,077.00 | 1,078.00 | 1,076.64 | 187,842 |
| 2022-05-31 | 1,112.00 | 1,119.50 | 1,087.00 | 1,097.00 | 1,095.61 | 325,141 |
| 2022-05-30 | 1,082.00 | 1,123.00 | 1,082.00 | 1,120.00 | 1,118.58 | 180,016 |
| 2022-05-27 | 1,136.00 | 1,136.00 | 1,099.00 | 1,102.00 | 1,100.61 | 189,050 |
| 2022-05-26 | 1,098.00 | 1,111.00 | 1,084.00 | 1,110.00 | 1,108.60 | 142,592 |
| 2022-05-25 | 1,091.00 | 1,092.00 | 1,065.00 | 1,083.00 | 1,081.63 | 167,306 |
| 2022-05-24 | 1,089.00 | 1,106.00 | 1,070.00 | 1,084.00 | 1,082.63 | 250,830 |
| 2022-05-23 | 1,079.00 | 1,111.00 | 1,079.00 | 1,111.00 | 1,109.59 | 296,339 |
| 2022-05-20 | 1,060.00 | 1,096.00 | 1,060.00 | 1,079.00 | 1,077.63 | 676,581 |
| 2022-05-19 | 1,080.00 | 1,082.00 | 1,046.00 | 1,071.00 | 1,069.64 | 766,823 |
| 2022-05-18 | 1,096.00 | 1,107.00 | 1,085.00 | 1,091.00 | 1,089.62 | 235,436 |
| 2022-05-17 | 1,089.00 | 1,102.00 | 1,083.00 | 1,096.00 | 1,094.61 | 340,225 |
| 2022-05-16 | 1,066.00 | 1,080.94 | 1,065.00 | 1,079.00 | 1,077.63 | 237,137 |
| 2022-05-13 | 1,054.00 | 1,076.00 | 1,054.00 | 1,075.00 | 1,073.64 | 168,329 |
| 2022-05-12 | 1,032.00 | 1,056.70 | 1,025.00 | 1,050.00 | 1,048.67 | 293,470 |
| 2022-05-11 | 997.50 | 1,053.00 | 997.00 | 1,053.00 | 1,051.67 | 631,284 |
| 2022-05-10 | 1,000.00 | 1,023.00 | 1,000.00 | 1,007.00 | 1,005.73 | 446,989 |
| 2022-05-09 | 1,040.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,008.72 | 785,271 |
| 2022-05-06 | 1,051.00 | 1,051.00 | 1,022.00 | 1,025.00 | 1,023.70 | 584,186 |
| 2022-05-05 | 1,074.00 | 1,098.00 | 1,055.00 | 1,057.00 | 1,055.66 | 507,860 |
| 2022-05-04 | 1,106.00 | 1,114.09 | 1,073.00 | 1,074.00 | 1,072.64 | 866,914 |
| 2022-05-03 | 1,104.00 | 1,125.00 | 1,098.39 | 1,115.00 | 1,113.59 | 336,483 |
| 2022-04-29 | 1,112.00 | 1,120.93 | 1,104.00 | 1,110.00 | 1,108.60 | 318,405 |
| 2022-04-28 | 1,090.00 | 1,115.00 | 1,090.00 | 1,104.00 | 1,102.60 | 933,080 |
| 2022-04-27 | 1,126.00 | 1,126.00 | 1,090.02 | 1,097.00 | 1,095.61 | 272,851 |
| 2022-04-26 | 1,146.00 | 1,154.61 | 1,106.00 | 1,106.00 | 1,104.60 | 226,680 |
| 2022-04-25 | 1,155.00 | 1,159.04 | 1,131.00 | 1,141.00 | 1,139.56 | 244,420 |
| 2022-04-22 | 1,156.00 | 1,182.00 | 1,156.00 | 1,170.00 | 1,168.52 | 221,160 |
| 2022-04-21 | 1,183.00 | 1,196.00 | 1,169.00 | 1,188.00 | 1,186.50 | 283,839 |
| 2022-04-20 | 1,146.00 | 1,180.00 | 1,146.00 | 1,180.00 | 1,178.51 | 750,518 |
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.