Close Brothers Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-07-23	430.00	435.00	415.00	415.00	415.00	244,125
2026-07-22	420.00	429.20	416.20	426.20	426.20	482,232
2026-07-21	408.00	423.60	408.00	419.80	419.80	263,171
2026-07-20	410.80	425.40	410.80	413.40	413.40	550,449
2026-07-17	418.80	418.80	407.00	411.60	411.60	213,158
2026-07-16	411.20	418.90	407.80	413.60	413.60	625,436
2026-07-15	427.80	427.80	400.80	413.60	413.60	1,057,458
2026-07-14	414.00	423.00	404.00	417.80	417.80	731,641
2026-07-13	415.00	415.80	404.00	413.80	413.80	1,318,632
2026-07-10	400.00	411.80	399.00	407.00	407.00	1,066,121
2026-07-09	398.00	406.80	396.00	406.20	406.20	246,979
2026-07-08	397.00	401.80	388.56	391.00	391.00	463,425
2026-07-07	400.00	410.40	393.44	400.00	400.00	975,154
2026-07-06	430.20	441.23	396.20	399.80	399.80	1,554,643
2026-07-03	411.40	441.20	409.07	439.80	439.80	636,700
2026-07-02	417.80	417.80	397.00	407.60	407.60	738,105
2026-07-01	405.20	415.60	398.20	415.60	415.60	700,313
2026-06-30	423.00	425.00	400.00	405.20	405.20	579,063
2026-06-29	447.00	449.00	415.20	421.80	421.80	413,513
2026-06-26	455.40	455.40	436.82	444.80	444.80	360,775
2026-06-25	446.40	453.00	436.20	447.20	447.20	262,742
2026-06-24	457.80	457.80	445.60	445.80	445.80	147,508
2026-06-23	452.20	456.20	445.20	447.00	447.00	421,464
2026-06-22	463.60	463.80	448.40	457.80	457.80	203,425
2026-06-19	450.20	459.20	449.00	453.60	453.60	334,352
2026-06-18	462.00	465.80	450.80	457.80	457.80	364,542
2026-06-17	455.40	464.60	445.20	464.40	464.40	238,822
2026-06-16	467.60	467.60	446.80	446.80	446.80	231,081
2026-06-15	445.20	466.60	440.80	456.60	456.60	549,704
2026-06-12	445.20	461.20	439.20	445.20	445.20	595,490
2026-06-11	445.00	451.20	438.00	442.20	442.20	325,145
2026-06-10	442.40	454.40	441.26	447.40	447.40	200,148
2026-06-09	456.00	459.70	448.40	448.40	448.40	233,469
2026-06-08	454.00	463.20	444.43	448.40	448.40	417,161
2026-06-05	457.00	464.00	451.60	453.20	453.20	214,093
2026-06-04	453.60	466.40	440.40	457.20	457.20	471,751
2026-06-03	441.00	459.80	441.00	448.60	448.60	246,903
2026-06-02	456.00	458.90	443.80	451.20	451.20	442,874
2026-06-01	452.00	470.20	445.20	451.20	451.20	312,705
2026-05-29	464.40	476.40	458.40	460.80	460.80	1,553,279
2026-05-28	465.20	465.20	445.60	453.40	453.40	340,419
2026-05-27	461.60	467.80	454.20	454.20	454.20	244,633
2026-05-26	466.40	478.00	459.40	459.40	459.40	357,310
2026-05-22	455.00	464.40	437.60	464.40	464.40	373,819
2026-05-21	468.80	468.80	429.00	448.20	448.20	539,339
2026-05-20	435.00	461.60	431.60	460.00	460.00	505,165
2026-05-19	448.40	452.80	435.40	437.80	437.80	136,181
2026-05-18	447.00	450.59	433.40	444.60	444.60	256,011
2026-05-15	434.20	441.80	426.60	441.80	441.80	419,821
2026-05-14	437.60	445.00	431.60	445.00	445.00	366,904
2026-05-13	448.40	448.40	428.40	433.80	433.80	361,795
2026-05-12	451.00	455.80	434.49	437.80	437.80	476,603
2026-05-11	465.40	471.00	450.80	453.20	453.20	312,418
2026-05-08	472.40	485.00	468.20	468.20	468.20	272,125
2026-05-07	485.00	490.40	477.80	477.80	477.80	451,559

← NewerPage 2 of 3 · 128 trading daysOlder →

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.