Close Brothers Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 518.50 | 520.50 | 498.80 | 518.50 | 518.50 | 246,746 |
| 2026-02-05 | 524.00 | 524.00 | 501.00 | 508.00 | 508.00 | 745,031 |
| 2026-02-04 | 506.50 | 519.50 | 503.00 | 514.00 | 514.00 | 452,001 |
| 2026-02-03 | 513.50 | 514.00 | 505.00 | 505.00 | 505.00 | 212,699 |
| 2026-02-02 | 508.00 | 508.00 | 496.40 | 505.00 | 505.00 | 404,190 |
| 2026-01-30 | 514.00 | 516.00 | 505.00 | 505.00 | 505.00 | 258,302 |
| 2026-01-29 | 520.00 | 529.00 | 512.00 | 514.00 | 514.00 | 458,128 |
| 2026-01-28 | 513.00 | 523.50 | 513.00 | 523.00 | 523.00 | 380,151 |
| 2026-01-27 | 520.00 | 523.00 | 513.00 | 521.50 | 521.50 | 629,722 |
| 2026-01-26 | 505.50 | 522.00 | 505.50 | 518.50 | 518.50 | 96,911 |
| 2026-01-23 | 540.00 | 540.00 | 506.50 | 518.00 | 518.00 | 359,806 |
| 2026-01-22 | 521.00 | 534.30 | 512.50 | 533.50 | 533.50 | 365,648 |
| 2026-01-21 | 528.00 | 528.00 | 500.00 | 517.00 | 517.00 | 507,236 |
| 2026-01-20 | 528.00 | 528.00 | 510.00 | 524.50 | 524.50 | 456,805 |
| 2026-01-19 | 534.00 | 535.50 | 520.00 | 525.00 | 525.00 | 364,402 |
| 2026-01-16 | 523.50 | 556.15 | 522.50 | 535.00 | 535.00 | 1,298,385 |
| 2026-01-15 | 511.50 | 514.50 | 501.50 | 509.50 | 509.50 | 385,066 |
| 2026-01-14 | 486.80 | 503.50 | 469.00 | 503.50 | 503.50 | 311,628 |
| 2026-01-13 | 504.00 | 506.50 | 485.00 | 486.00 | 486.00 | 463,061 |
| 2026-01-12 | 515.00 | 520.50 | 501.50 | 501.50 | 501.50 | 362,748 |
| 2026-01-09 | 515.00 | 518.00 | 504.00 | 518.00 | 518.00 | 329,745 |
| 2026-01-08 | 515.00 | 521.90 | 503.00 | 504.50 | 504.50 | 348,687 |
| 2026-01-07 | 534.50 | 539.00 | 516.00 | 518.50 | 518.50 | 274,372 |
| 2026-01-06 | 527.00 | 534.00 | 518.50 | 534.00 | 534.00 | 437,763 |
| 2026-01-05 | 532.00 | 532.00 | 514.50 | 525.00 | 525.00 | 347,617 |
| 2026-01-02 | 532.00 | 532.00 | 517.50 | 526.00 | 526.00 | 349,790 |
| 2025-12-31 | 527.50 | 529.50 | 521.00 | 522.50 | 522.50 | 139,834 |
| 2025-12-30 | 532.50 | 533.00 | 510.50 | 526.50 | 526.50 | 302,552 |
| 2025-12-29 | 519.00 | 529.50 | 516.00 | 520.00 | 520.00 | 390,687 |
| 2025-12-24 | 517.50 | 525.00 | 513.45 | 519.50 | 519.50 | 256,962 |
| 2025-12-23 | 493.40 | 517.50 | 492.20 | 515.50 | 515.50 | 466,855 |
| 2025-12-22 | 481.00 | 499.00 | 480.20 | 494.40 | 494.40 | 285,100 |
| 2025-12-19 | 488.00 | 488.00 | 474.80 | 480.80 | 480.80 | 435,107 |
| 2025-12-18 | 459.00 | 480.80 | 459.00 | 480.80 | 480.80 | 287,180 |
| 2025-12-17 | 467.00 | 477.80 | 467.00 | 470.40 | 470.40 | 268,371 |
| 2025-12-16 | 478.00 | 478.00 | 463.84 | 466.80 | 466.80 | 147,894 |
| 2025-12-15 | 462.00 | 478.00 | 462.00 | 469.20 | 469.20 | 289,324 |
| 2025-12-12 | 463.00 | 473.80 | 462.60 | 466.80 | 466.80 | 251,987 |
| 2025-12-11 | 456.80 | 467.60 | 454.74 | 461.80 | 461.80 | 188,765 |
| 2025-12-10 | 479.00 | 479.00 | 454.54 | 464.40 | 464.40 | 416,088 |
| 2025-12-09 | 465.60 | 481.40 | 454.20 | 467.60 | 467.60 | 603,394 |
| 2025-12-08 | 462.00 | 465.00 | 451.00 | 460.00 | 460.00 | 244,354 |
| 2025-12-05 | 439.20 | 461.80 | 439.20 | 460.40 | 460.40 | 271,254 |
| 2025-12-04 | 442.40 | 455.60 | 434.20 | 449.00 | 449.00 | 243,128 |
| 2025-12-03 | 442.80 | 446.00 | 434.40 | 442.20 | 442.20 | 234,412 |
| 2025-12-02 | 455.40 | 455.40 | 440.60 | 445.00 | 445.00 | 135,461 |
| 2025-12-01 | 445.00 | 450.20 | 433.12 | 444.60 | 444.60 | 405,928 |
| 2025-11-28 | 455.40 | 461.20 | 450.60 | 450.60 | 450.60 | 387,924 |
| 2025-11-27 | 428.60 | 455.60 | 426.00 | 455.60 | 455.60 | 482,926 |
| 2025-11-26 | 419.60 | 428.12 | 410.60 | 425.60 | 425.60 | 409,957 |
| 2025-11-25 | 392.20 | 413.60 | 392.00 | 413.60 | 413.60 | 332,865 |
| 2025-11-24 | 392.60 | 402.40 | 389.20 | 392.80 | 392.80 | 1,057,215 |
| 2025-11-21 | 402.40 | 402.40 | 387.20 | 397.60 | 397.60 | 415,230 |
| 2025-11-20 | 420.60 | 424.00 | 398.00 | 401.00 | 401.00 | 386,406 |
| 2025-11-19 | 419.20 | 419.20 | 406.00 | 412.00 | 412.00 | 365,911 |
| 2025-11-18 | 432.00 | 432.00 | 413.40 | 413.60 | 413.60 | 356,784 |
| 2025-11-17 | 436.60 | 445.80 | 424.20 | 426.80 | 426.80 | 489,599 |
| 2025-11-14 | 445.00 | 445.00 | 418.20 | 436.80 | 436.80 | 357,945 |
| 2025-11-13 | 435.80 | 452.20 | 434.42 | 438.20 | 438.20 | 419,919 |
| 2025-11-12 | 430.40 | 450.60 | 430.40 | 444.60 | 444.60 | 431,286 |
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.