Close Brothers Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 425.00 | 436.60 | 425.00 | 433.20 | 433.20 | 485,074 |
| 2025-11-10 | 430.80 | 439.60 | 427.13 | 432.80 | 432.80 | 211,861 |
| 2025-11-07 | 433.80 | 433.80 | 423.20 | 426.80 | 426.80 | 300,590 |
| 2025-11-06 | 420.00 | 431.50 | 420.00 | 423.80 | 423.80 | 303,495 |
| 2025-11-05 | 416.00 | 421.00 | 409.00 | 421.00 | 421.00 | 442,459 |
| 2025-11-04 | 424.00 | 424.00 | 414.00 | 419.00 | 419.00 | 343,796 |
| 2025-11-03 | 422.20 | 427.80 | 417.20 | 418.00 | 418.00 | 264,754 |
| 2025-10-31 | 419.20 | 429.80 | 418.80 | 418.80 | 418.80 | 303,245 |
| 2025-10-30 | 430.00 | 436.60 | 419.80 | 422.60 | 422.60 | 447,066 |
| 2025-10-29 | 450.20 | 450.20 | 433.40 | 435.80 | 435.80 | 341,152 |
| 2025-10-28 | 441.60 | 446.40 | 427.20 | 440.00 | 440.00 | 337,586 |
| 2025-10-27 | 429.00 | 437.60 | 424.60 | 431.20 | 431.20 | 395,668 |
| 2025-10-24 | 434.40 | 438.80 | 425.00 | 428.60 | 428.60 | 301,034 |
| 2025-10-23 | 438.00 | 438.20 | 427.20 | 434.40 | 434.40 | 405,329 |
← NewerPage 5 of 5 · 254 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.