Close Brothers Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 1,460.00 | 1,489.00 | 1,460.00 | 1,468.00 | 1,465.87 | 190,469 |
| 2021-10-26 | 1,451.00 | 1,483.00 | 1,451.00 | 1,483.00 | 1,480.85 | 144,335 |
| 2021-10-25 | 1,448.00 | 1,470.00 | 1,446.00 | 1,460.00 | 1,457.88 | 119,864 |
| 2021-10-22 | 1,434.00 | 1,466.00 | 1,434.00 | 1,455.00 | 1,452.89 | 109,324 |
| 2021-10-21 | 1,430.00 | 1,467.00 | 1,430.00 | 1,457.00 | 1,454.89 | 104,510 |
| 2021-10-20 | 1,450.00 | 1,482.00 | 1,450.00 | 1,462.00 | 1,459.88 | 112,010 |
| 2021-10-19 | 1,500.00 | 1,500.00 | 1,478.00 | 1,485.00 | 1,482.85 | 125,243 |
| 2021-10-18 | 1,490.00 | 1,495.00 | 1,475.05 | 1,485.00 | 1,482.85 | 125,776 |
| 2021-10-15 | 1,505.00 | 1,508.00 | 1,481.00 | 1,494.00 | 1,491.84 | 211,107 |
| 2021-10-14 | 1,505.00 | 1,515.00 | 1,488.00 | 1,490.00 | 1,487.84 | 178,663 |
← NewerPage 22 of 22 · 1,270 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.