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 |
| 2025-10-22 | 439.40 | 439.40 | 426.00 | 431.00 | 431.00 | 491,171 |
| 2025-10-21 | 442.00 | 442.00 | 426.80 | 429.00 | 429.00 | 327,667 |
| 2025-10-20 | 434.80 | 448.60 | 430.70 | 433.80 | 433.80 | 460,235 |
| 2025-10-17 | 446.40 | 455.00 | 435.40 | 440.00 | 440.00 | 667,182 |
| 2025-10-16 | 455.00 | 460.60 | 447.45 | 457.20 | 457.20 | 641,796 |
| 2025-10-15 | 450.00 | 464.20 | 448.60 | 448.60 | 448.60 | 470,412 |
| 2025-10-14 | 427.20 | 454.40 | 416.20 | 454.40 | 454.40 | 916,902 |
| 2025-10-13 | 435.00 | 450.60 | 430.00 | 447.00 | 447.00 | 939,394 |
| 2025-10-10 | 458.00 | 460.80 | 438.20 | 438.20 | 438.20 | 1,231,800 |
| 2025-10-09 | 508.50 | 510.00 | 454.20 | 457.00 | 457.00 | 2,721,480 |
| 2025-10-08 | 509.00 | 549.00 | 498.85 | 524.00 | 524.00 | 1,397,481 |
| 2025-10-07 | 478.00 | 503.00 | 478.00 | 497.00 | 497.00 | 1,393,964 |
| 2025-10-06 | 489.00 | 493.80 | 480.48 | 489.80 | 489.80 | 490,612 |
| 2025-10-03 | 490.00 | 499.60 | 482.60 | 491.40 | 491.40 | 444,745 |
| 2025-10-02 | 489.20 | 507.50 | 489.20 | 491.60 | 491.60 | 770,124 |
| 2025-10-01 | 497.00 | 503.00 | 485.40 | 500.00 | 500.00 | 498,417 |
| 2025-09-30 | 477.40 | 510.00 | 439.00 | 494.00 | 494.00 | 1,918,396 |
| 2025-09-29 | 506.00 | 510.00 | 488.80 | 496.00 | 496.00 | 1,136,507 |
| 2025-09-26 | 501.50 | 507.00 | 490.40 | 507.00 | 507.00 | 684,466 |
| 2025-09-25 | 475.80 | 499.20 | 475.80 | 490.00 | 490.00 | 433,175 |
| 2025-09-24 | 491.00 | 491.00 | 473.60 | 486.80 | 486.80 | 506,420 |
| 2025-09-23 | 480.40 | 489.80 | 474.60 | 482.60 | 482.60 | 282,281 |
| 2025-09-22 | 495.00 | 495.00 | 472.00 | 479.60 | 479.60 | 431,887 |
| 2025-09-19 | 490.00 | 500.00 | 460.00 | 485.60 | 485.60 | 1,916,648 |
| 2025-09-18 | 497.00 | 502.50 | 490.20 | 497.00 | 497.00 | 374,607 |
| 2025-09-17 | 505.50 | 505.50 | 493.00 | 495.60 | 495.60 | 256,511 |
| 2025-09-16 | 491.80 | 504.50 | 491.80 | 496.80 | 496.80 | 339,581 |
| 2025-09-15 | 497.20 | 510.00 | 490.80 | 497.80 | 497.80 | 505,542 |
| 2025-09-12 | 500.00 | 502.33 | 491.00 | 491.60 | 491.60 | 329,385 |
| 2025-09-11 | 474.60 | 499.00 | 474.60 | 491.20 | 491.20 | 483,598 |
| 2025-09-10 | 472.00 | 485.80 | 465.20 | 479.60 | 479.60 | 679,822 |
| 2025-09-09 | 470.00 | 475.60 | 455.06 | 470.40 | 470.40 | 602,987 |
| 2025-09-08 | 470.80 | 480.00 | 464.80 | 470.40 | 470.40 | 311,403 |
| 2025-09-05 | 479.40 | 481.20 | 463.40 | 469.40 | 469.40 | 317,320 |
| 2025-09-04 | 472.00 | 478.60 | 470.60 | 473.00 | 473.00 | 456,292 |
| 2025-09-03 | 457.40 | 472.20 | 450.00 | 469.80 | 469.80 | 785,079 |
| 2025-09-02 | 469.20 | 472.60 | 451.60 | 457.40 | 457.40 | 733,442 |
| 2025-09-01 | 474.00 | 495.90 | 457.06 | 463.80 | 463.80 | 879,498 |
| 2025-08-29 | 475.00 | 479.20 | 459.60 | 459.60 | 459.60 | 863,735 |
| 2025-08-28 | 472.40 | 481.00 | 471.80 | 477.00 | 477.00 | 886,556 |
| 2025-08-27 | 482.00 | 486.20 | 466.20 | 473.60 | 473.60 | 508,481 |
| 2025-08-26 | 491.00 | 499.40 | 479.98 | 480.20 | 480.20 | 5,195,132 |
| 2025-08-22 | 495.00 | 503.00 | 486.80 | 501.00 | 501.00 | 477,639 |
| 2025-08-21 | 498.80 | 498.80 | 482.00 | 489.60 | 489.60 | 422,480 |
| 2025-08-20 | 489.60 | 496.00 | 479.80 | 488.80 | 488.80 | 381,261 |
| 2025-08-19 | 504.00 | 504.00 | 484.00 | 485.40 | 485.40 | 722,269 |
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.