Close Brothers Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,171.00 | 1,193.94 | 1,164.00 | 1,171.00 | 1,169.52 | 209,239 |
| 2022-04-14 | 1,170.00 | 1,191.00 | 1,170.00 | 1,191.00 | 1,189.49 | 329,153 |
| 2022-04-13 | 1,188.00 | 1,194.00 | 1,178.00 | 1,193.00 | 1,191.49 | 210,119 |
| 2022-04-12 | 1,200.00 | 1,200.00 | 1,172.00 | 1,182.00 | 1,180.50 | 358,740 |
| 2022-04-11 | 1,187.00 | 1,200.93 | 1,176.00 | 1,192.00 | 1,190.49 | 153,758 |
| 2022-04-08 | 1,185.00 | 1,192.00 | 1,177.63 | 1,186.00 | 1,184.50 | 164,019 |
| 2022-04-07 | 1,156.00 | 1,184.00 | 1,138.00 | 1,167.00 | 1,165.52 | 400,094 |
| 2022-04-06 | 1,211.00 | 1,225.00 | 1,150.00 | 1,153.00 | 1,151.54 | 364,343 |
| 2022-04-05 | 1,209.00 | 1,225.27 | 1,197.09 | 1,214.00 | 1,212.46 | 383,496 |
| 2022-04-04 | 1,213.00 | 1,216.00 | 1,192.00 | 1,210.00 | 1,208.47 | 173,631 |
| 2022-04-01 | 1,228.00 | 1,259.00 | 1,204.00 | 1,209.00 | 1,207.47 | 272,496 |
| 2022-03-31 | 1,197.00 | 1,207.53 | 1,182.00 | 1,191.00 | 1,189.49 | 629,581 |
| 2022-03-30 | 1,202.00 | 1,205.00 | 1,167.00 | 1,190.00 | 1,188.49 | 295,970 |
| 2022-03-29 | 1,156.00 | 1,205.00 | 1,156.00 | 1,203.00 | 1,201.48 | 525,739 |
| 2022-03-28 | 1,208.00 | 1,208.00 | 1,167.00 | 1,167.00 | 1,165.52 | 343,383 |
| 2022-03-25 | 1,168.00 | 1,202.00 | 1,168.00 | 1,190.00 | 1,188.49 | 419,084 |
| 2022-03-24 | 1,183.00 | 1,202.00 | 1,178.12 | 1,188.00 | 1,186.50 | 540,981 |
| 2022-03-23 | 1,195.00 | 1,224.00 | 1,183.00 | 1,201.00 | 1,199.26 | 609,068 |
| 2022-03-22 | 1,185.00 | 1,227.00 | 1,184.00 | 1,217.00 | 1,215.24 | 557,125 |
| 2022-03-21 | 1,165.00 | 1,191.84 | 1,165.00 | 1,185.00 | 1,183.28 | 260,538 |
| 2022-03-18 | 1,155.00 | 1,194.00 | 1,155.00 | 1,184.00 | 1,182.28 | 1,174,467 |
| 2022-03-17 | 1,173.00 | 1,186.00 | 1,156.00 | 1,186.00 | 1,184.28 | 343,764 |
| 2022-03-16 | 1,092.00 | 1,166.95 | 1,092.00 | 1,164.00 | 1,162.31 | 600,816 |
| 2022-03-15 | 1,183.00 | 1,203.16 | 1,071.00 | 1,077.00 | 1,075.44 | 608,529 |
| 2022-03-14 | 1,170.00 | 1,217.00 | 1,156.00 | 1,208.00 | 1,206.25 | 303,621 |
| 2022-03-11 | 1,151.00 | 1,186.00 | 1,147.00 | 1,159.00 | 1,157.32 | 344,448 |
| 2022-03-10 | 1,169.00 | 1,169.00 | 1,133.00 | 1,142.00 | 1,140.35 | 336,667 |
| 2022-03-09 | 1,107.00 | 1,159.00 | 1,098.00 | 1,140.00 | 1,138.35 | 366,447 |
| 2022-03-08 | 1,075.00 | 1,101.00 | 1,065.00 | 1,074.00 | 1,072.44 | 501,081 |
| 2022-03-07 | 1,054.00 | 1,102.00 | 999.00 | 1,072.00 | 1,070.45 | 467,495 |
| 2022-03-04 | 1,110.00 | 1,116.00 | 1,068.00 | 1,073.00 | 1,071.45 | 246,616 |
| 2022-03-03 | 1,183.00 | 1,183.00 | 1,110.00 | 1,116.00 | 1,114.38 | 223,806 |
| 2022-03-02 | 1,136.00 | 1,167.00 | 1,106.00 | 1,153.00 | 1,151.33 | 324,249 |
| 2022-03-01 | 1,154.00 | 1,176.00 | 1,108.00 | 1,108.00 | 1,106.39 | 543,424 |
| 2022-02-28 | 1,183.00 | 1,183.00 | 1,129.00 | 1,171.00 | 1,169.30 | 446,112 |
| 2022-02-25 | 1,167.00 | 1,183.00 | 1,134.32 | 1,183.00 | 1,181.29 | 418,426 |
| 2022-02-24 | 1,164.00 | 1,180.00 | 1,131.00 | 1,139.00 | 1,137.35 | 373,254 |
| 2022-02-23 | 1,215.00 | 1,228.00 | 1,201.00 | 1,204.00 | 1,202.26 | 147,159 |
| 2022-02-22 | 1,206.00 | 1,222.00 | 1,199.00 | 1,213.00 | 1,211.24 | 234,433 |
| 2022-02-21 | 1,249.00 | 1,249.00 | 1,223.00 | 1,231.00 | 1,229.22 | 233,382 |
| 2022-02-18 | 1,247.00 | 1,247.00 | 1,210.00 | 1,229.00 | 1,227.22 | 297,955 |
| 2022-02-17 | 1,272.00 | 1,272.00 | 1,213.07 | 1,216.00 | 1,214.24 | 191,773 |
| 2022-02-16 | 1,214.00 | 1,252.00 | 1,214.00 | 1,239.00 | 1,237.21 | 301,860 |
| 2022-02-15 | 1,221.00 | 1,252.00 | 1,221.00 | 1,248.00 | 1,246.19 | 432,371 |
| 2022-02-14 | 1,263.00 | 1,263.00 | 1,228.00 | 1,243.00 | 1,241.20 | 844,153 |
| 2022-02-11 | 1,280.00 | 1,283.00 | 1,258.09 | 1,275.00 | 1,273.15 | 768,688 |
| 2022-02-10 | 1,313.00 | 1,326.00 | 1,285.00 | 1,290.00 | 1,288.13 | 433,068 |
| 2022-02-09 | 1,339.00 | 1,339.00 | 1,316.00 | 1,322.00 | 1,320.08 | 708,740 |
| 2022-02-08 | 1,298.00 | 1,325.00 | 1,298.00 | 1,316.00 | 1,314.09 | 142,944 |
| 2022-02-07 | 1,282.00 | 1,299.00 | 1,271.00 | 1,298.00 | 1,296.12 | 210,728 |
| 2022-02-04 | 1,295.00 | 1,306.00 | 1,272.00 | 1,274.00 | 1,272.15 | 175,716 |
| 2022-02-03 | 1,285.00 | 1,320.00 | 1,284.00 | 1,288.00 | 1,286.13 | 350,547 |
| 2022-02-02 | 1,318.00 | 1,320.00 | 1,297.00 | 1,314.00 | 1,312.10 | 290,699 |
| 2022-02-01 | 1,304.00 | 1,314.00 | 1,279.00 | 1,294.00 | 1,292.13 | 391,883 |
| 2022-01-31 | 1,246.00 | 1,286.00 | 1,246.00 | 1,283.00 | 1,281.14 | 189,371 |
| 2022-01-28 | 1,285.00 | 1,285.00 | 1,253.00 | 1,264.00 | 1,262.17 | 332,455 |
| 2022-01-27 | 1,270.00 | 1,293.00 | 1,268.00 | 1,271.00 | 1,269.16 | 208,049 |
| 2022-01-26 | 1,275.00 | 1,300.00 | 1,269.00 | 1,281.00 | 1,279.14 | 190,859 |
| 2022-01-25 | 1,239.00 | 1,265.00 | 1,234.00 | 1,265.00 | 1,263.17 | 466,970 |
| 2022-01-24 | 1,244.00 | 1,262.00 | 1,234.00 | 1,239.00 | 1,237.21 | 654,343 |
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.