Close Brothers Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 416.40 | 431.40 | 416.40 | 421.80 | 421.80 | 1,191,459 |
| 2026-07-29 | 429.40 | 433.80 | 417.00 | 418.60 | 418.60 | 210,821 |
| 2026-07-28 | 436.80 | 438.60 | 417.60 | 430.00 | 430.00 | 892,952 |
| 2026-07-27 | 427.60 | 435.00 | 426.20 | 426.40 | 426.40 | 782,132 |
| 2026-07-24 | 425.00 | 425.00 | 413.00 | 420.80 | 420.80 | 196,638 |
← NewerPage 2 of 2 · 65 trading days
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.