Close Brothers Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	469.20	486.80	468.60	482.60	482.60	751,705
2026-05-05	450.40	450.40	438.20	450.40	450.40	325,713
2026-05-01	430.00	447.40	430.00	441.60	441.60	158,598
2026-04-30	448.00	448.00	428.80	440.60	440.60	470,228
2026-04-29	455.60	455.60	433.00	437.40	437.40	205,578
2026-04-28	444.60	446.80	435.40	445.00	445.00	205,463
2026-04-27	455.00	455.00	439.00	441.60	441.60	213,542
2026-04-24	460.00	460.60	446.60	446.60	446.60	428,345
2026-04-23	475.00	482.60	460.00	462.20	462.20	337,244
2026-04-22	490.00	500.50	478.60	478.60	478.60	321,985
2026-04-21	482.60	492.20	477.40	480.00	480.00	348,259
2026-04-20	492.00	492.20	477.00	479.00	479.00	247,056
2026-04-17	475.00	496.80	464.00	496.80	496.80	863,641
2026-04-16	458.00	471.80	446.00	467.40	467.40	362,481
2026-04-15	431.00	450.65	431.00	447.20	447.20	456,327
2026-04-14	425.60	435.20	417.00	435.20	435.20	297,351
2026-04-13	406.00	419.00	404.00	416.00	416.00	1,824,363
2026-04-10	411.00	431.90	411.00	413.40	413.40	1,368,765
2026-04-09	436.40	440.00	408.80	421.20	421.20	734,327
2026-04-08	444.20	479.80	439.00	440.80	440.80	1,369,362
2026-04-07	412.00	417.20	383.80	389.60	389.60	771,762
2026-04-02	406.20	415.80	402.20	410.60	410.60	1,908,226
2026-04-01	407.00	417.17	398.20	416.20	416.20	2,267,505
2026-03-31	381.20	400.60	379.80	400.60	400.60	1,157,346
2026-03-30	370.00	381.60	356.80	381.60	381.60	707,613
2026-03-27	396.00	400.60	370.07	373.40	373.40	914,436
2026-03-26	389.20	400.60	382.40	394.80	394.80	424,011
2026-03-25	364.40	384.60	361.60	384.60	384.60	507,272
2026-03-24	354.40	360.60	348.00	360.60	360.60	335,381
2026-03-23	340.60	363.14	333.40	354.40	354.40	781,921
2026-03-20	356.00	359.52	345.00	345.00	345.00	1,741,595
2026-03-19	345.00	356.40	338.00	346.00	346.00	930,745
2026-03-18	345.80	358.80	342.40	351.00	351.00	458,401
2026-03-17	355.00	372.60	318.40	345.00	345.00	2,927,821
2026-03-16	414.20	420.80	335.44	357.60	357.60	2,319,006
2026-03-13	417.00	424.30	406.60	415.40	415.40	418,992
2026-03-12	424.80	429.20	412.80	417.00	417.00	372,121
2026-03-11	435.60	446.40	424.00	429.00	429.00	159,303
2026-03-10	422.00	450.80	422.00	446.40	446.40	332,221
2026-03-09	431.00	431.20	412.20	425.80	425.80	464,224
2026-03-06	452.20	452.20	430.60	432.00	432.00	394,102
2026-03-05	455.00	464.20	443.40	444.40	444.40	357,908
2026-03-04	447.20	462.00	447.20	454.00	454.00	356,396
2026-03-03	476.00	479.80	449.80	449.80	449.80	576,619
2026-03-02	485.40	496.60	472.40	478.20	478.20	404,645
2026-02-27	497.60	511.50	494.00	495.80	495.80	866,976
2026-02-26	497.60	507.00	482.80	499.20	499.20	423,269
2026-02-25	470.60	491.60	470.60	490.60	490.60	172,243
2026-02-24	484.20	488.80	475.80	482.20	482.20	218,156
2026-02-23	496.80	496.80	479.00	484.20	484.20	222,402
2026-02-20	492.40	498.40	486.80	491.20	491.20	167,036
2026-02-19	501.50	502.00	488.80	489.20	489.20	219,302
2026-02-18	489.20	505.00	489.20	498.20	498.20	479,334
2026-02-17	487.20	496.80	479.80	495.00	495.00	137,750
2026-02-16	503.50	503.50	486.00	488.00	488.00	211,832
2026-02-13	495.20	501.50	489.40	491.60	491.60	199,107
2026-02-12	493.60	508.00	485.00	494.20	494.20	360,310
2026-02-11	492.60	501.19	484.40	486.60	486.60	282,782
2026-02-10	505.00	505.00	489.00	492.60	492.60	279,297
2026-02-09	521.50	525.00	485.00	501.50	501.50	510,477

← NewerPage 3 of 5 · 254 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.