Close Brothers Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,317.00 | 1,347.22 | 1,264.00 | 1,266.00 | 1,264.17 | 469,063 |
| 2022-01-20 | 1,372.00 | 1,377.00 | 1,342.00 | 1,348.00 | 1,346.05 | 213,768 |
| 2022-01-19 | 1,375.00 | 1,389.00 | 1,359.00 | 1,364.00 | 1,362.02 | 167,625 |
| 2022-01-18 | 1,415.00 | 1,415.00 | 1,347.00 | 1,381.00 | 1,379.00 | 277,013 |
| 2022-01-17 | 1,347.00 | 1,404.00 | 1,347.00 | 1,390.00 | 1,387.99 | 212,951 |
| 2022-01-14 | 1,387.00 | 1,409.00 | 1,369.00 | 1,385.00 | 1,382.99 | 414,470 |
| 2022-01-13 | 1,403.00 | 1,415.00 | 1,398.00 | 1,408.00 | 1,405.96 | 216,162 |
| 2022-01-12 | 1,427.00 | 1,448.00 | 1,396.00 | 1,400.00 | 1,397.97 | 143,057 |
| 2022-01-11 | 1,457.00 | 1,457.00 | 1,428.00 | 1,430.00 | 1,427.93 | 300,794 |
| 2022-01-10 | 1,474.00 | 1,474.00 | 1,439.00 | 1,446.00 | 1,443.91 | 123,995 |
| 2022-01-07 | 1,402.00 | 1,445.00 | 1,402.00 | 1,445.00 | 1,442.91 | 116,927 |
| 2022-01-06 | 1,417.00 | 1,451.00 | 1,413.00 | 1,436.00 | 1,433.92 | 191,535 |
| 2022-01-05 | 1,488.00 | 1,488.00 | 1,432.00 | 1,437.00 | 1,434.92 | 223,946 |
| 2022-01-04 | 1,418.00 | 1,463.00 | 1,418.00 | 1,452.00 | 1,449.90 | 214,712 |
| 2021-12-31 | 1,444.00 | 1,444.00 | 1,398.00 | 1,404.00 | 1,401.97 | 40,080 |
| 2021-12-30 | 1,447.00 | 1,447.00 | 1,408.00 | 1,409.00 | 1,406.96 | 55,418 |
| 2021-12-29 | 1,408.00 | 1,432.00 | 1,408.00 | 1,413.00 | 1,410.95 | 99,039 |
| 2021-12-24 | 1,445.00 | 1,445.00 | 1,399.00 | 1,399.00 | 1,396.97 | 53,896 |
| 2021-12-23 | 1,343.00 | 1,417.00 | 1,343.00 | 1,409.00 | 1,406.96 | 172,927 |
| 2021-12-22 | 1,350.00 | 1,380.00 | 1,347.00 | 1,380.00 | 1,378.00 | 168,761 |
| 2021-12-21 | 1,347.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,358.03 | 105,796 |
| 2021-12-20 | 1,357.00 | 1,357.00 | 1,320.00 | 1,330.00 | 1,328.07 | 139,275 |
| 2021-12-17 | 1,340.00 | 1,368.00 | 1,338.00 | 1,360.00 | 1,358.03 | 408,678 |
| 2021-12-16 | 1,361.00 | 1,361.00 | 1,328.06 | 1,338.00 | 1,336.06 | 130,767 |
| 2021-12-15 | 1,300.00 | 1,337.00 | 1,300.00 | 1,319.00 | 1,317.09 | 612,323 |
| 2021-12-14 | 1,346.00 | 1,346.00 | 1,313.00 | 1,328.00 | 1,326.08 | 258,343 |
| 2021-12-13 | 1,311.00 | 1,333.00 | 1,311.00 | 1,316.00 | 1,314.09 | 121,348 |
| 2021-12-10 | 1,370.00 | 1,370.00 | 1,323.00 | 1,323.00 | 1,321.08 | 166,730 |
| 2021-12-09 | 1,311.00 | 1,341.00 | 1,311.00 | 1,334.00 | 1,332.07 | 338,111 |
| 2021-12-08 | 1,350.00 | 1,358.00 | 1,321.00 | 1,341.00 | 1,339.06 | 171,149 |
| 2021-12-07 | 1,367.00 | 1,372.00 | 1,346.01 | 1,352.00 | 1,350.04 | 164,250 |
| 2021-12-06 | 1,325.00 | 1,346.96 | 1,316.00 | 1,340.00 | 1,338.06 | 110,447 |
| 2021-12-03 | 1,291.00 | 1,335.00 | 1,291.00 | 1,312.00 | 1,310.10 | 171,874 |
| 2021-12-02 | 1,303.00 | 1,325.00 | 1,298.00 | 1,324.00 | 1,322.08 | 251,812 |
| 2021-12-01 | 1,290.00 | 1,323.00 | 1,290.00 | 1,316.00 | 1,314.09 | 182,228 |
| 2021-11-30 | 1,295.00 | 1,313.00 | 1,278.00 | 1,293.00 | 1,291.13 | 308,399 |
| 2021-11-29 | 1,331.00 | 1,331.00 | 1,296.00 | 1,297.00 | 1,295.12 | 140,325 |
| 2021-11-26 | 1,370.00 | 1,370.00 | 1,289.00 | 1,295.00 | 1,293.12 | 168,919 |
| 2021-11-25 | 1,355.00 | 1,355.00 | 1,335.00 | 1,353.00 | 1,351.04 | 159,776 |
| 2021-11-24 | 1,341.00 | 1,367.00 | 1,340.00 | 1,345.00 | 1,343.05 | 204,838 |
| 2021-11-23 | 1,374.00 | 1,387.00 | 1,365.00 | 1,365.00 | 1,363.02 | 281,190 |
| 2021-11-22 | 1,380.00 | 1,386.00 | 1,353.00 | 1,385.00 | 1,382.99 | 515,745 |
| 2021-11-19 | 1,416.00 | 1,416.89 | 1,318.00 | 1,357.00 | 1,355.03 | 333,163 |
| 2021-11-18 | 1,404.00 | 1,414.00 | 1,394.00 | 1,414.00 | 1,411.95 | 194,876 |
| 2021-11-17 | 1,410.00 | 1,427.00 | 1,395.00 | 1,395.00 | 1,392.98 | 133,769 |
| 2021-11-16 | 1,454.00 | 1,454.00 | 1,418.00 | 1,423.00 | 1,420.94 | 128,422 |
| 2021-11-15 | 1,414.00 | 1,429.00 | 1,396.00 | 1,418.00 | 1,415.95 | 76,274 |
| 2021-11-12 | 1,387.00 | 1,413.00 | 1,387.00 | 1,410.00 | 1,407.96 | 70,754 |
| 2021-11-11 | 1,376.00 | 1,424.00 | 1,376.00 | 1,417.00 | 1,414.95 | 67,473 |
| 2021-11-10 | 1,436.00 | 1,436.00 | 1,400.00 | 1,408.00 | 1,405.96 | 133,066 |
| 2021-11-09 | 1,433.00 | 1,438.00 | 1,402.00 | 1,403.00 | 1,400.97 | 132,143 |
| 2021-11-08 | 1,469.00 | 1,470.23 | 1,423.00 | 1,433.00 | 1,430.92 | 171,158 |
| 2021-11-05 | 1,444.00 | 1,450.05 | 1,412.00 | 1,439.00 | 1,436.92 | 119,923 |
| 2021-11-04 | 1,440.00 | 1,440.00 | 1,399.00 | 1,415.00 | 1,412.95 | 524,377 |
| 2021-11-03 | 1,409.00 | 1,424.00 | 1,408.00 | 1,418.00 | 1,415.95 | 463,154 |
| 2021-11-02 | 1,412.00 | 1,428.00 | 1,408.00 | 1,425.00 | 1,422.94 | 227,277 |
| 2021-11-01 | 1,405.00 | 1,445.85 | 1,405.00 | 1,435.00 | 1,432.92 | 152,130 |
| 2021-10-29 | 1,453.00 | 1,453.00 | 1,429.00 | 1,440.00 | 1,437.91 | 392,965 |
| 2021-10-28 | 1,499.00 | 1,499.00 | 1,440.00 | 1,442.00 | 1,439.91 | 290,572 |
| 2021-10-27 | 1,460.00 | 1,489.00 | 1,460.00 | 1,468.00 | 1,465.87 | 190,469 |
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.