Close Brothers Group plc historical data
| 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 |
← NewerPage 3 of 3 · 128 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.