Close Brothers Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	506.00	520.00	490.00	498.60	498.60	776,556
2025-08-15	540.00	540.00	509.00	516.00	516.00	592,018
2025-08-14	528.50	541.50	525.00	529.50	529.50	556,366
2025-08-13	540.00	552.50	529.00	534.00	534.00	740,111
2025-08-12	547.00	563.50	541.50	546.00	546.00	820,744
2025-08-11	555.50	562.00	541.23	542.00	542.00	858,407
2025-08-08	532.00	550.50	528.50	550.50	550.50	1,002,205
2025-08-07	512.50	537.00	509.00	533.00	533.00	652,356
2025-08-06	525.50	540.00	511.00	519.50	519.50	1,036,014
2025-08-05	493.80	526.50	483.80	525.00	525.00	1,671,988
2025-08-04	477.20	533.00	459.20	491.40	491.40	8,182,996
2025-08-01	410.00	410.00	384.51	397.80	397.80	684,008
2025-07-31	403.00	406.81	394.20	403.60	403.60	346,290
2025-07-30	406.00	413.60	390.40	400.40	400.40	492,392
2025-07-29	408.40	417.80	401.00	403.80	403.80	485,401
2025-07-28	441.60	447.00	399.80	406.80	406.80	912,462
2025-07-25	423.20	463.40	418.46	431.60	431.60	2,194,450
2025-07-24	408.80	420.00	405.60	411.40	411.40	330,607
2025-07-23	400.20	414.40	400.20	410.00	410.00	303,224
2025-07-22	417.00	422.20	403.54	410.20	410.20	463,313
2025-07-21	414.00	416.40	403.40	414.20	414.20	222,994
2025-07-18	412.20	414.20	401.20	410.40	410.40	336,653
2025-07-17	390.20	407.00	390.20	404.60	404.60	482,179
2025-07-16	392.40	405.00	392.00	396.40	396.40	438,762
2025-07-15	390.60	406.20	390.60	398.20	398.20	436,229
2025-07-14	386.20	401.00	385.20	398.20	398.20	286,172
2025-07-11	411.20	411.20	390.00	391.60	391.60	319,543
2025-07-10	397.20	405.40	386.20	405.40	405.40	589,451
2025-07-09	419.00	419.00	373.00	393.80	393.80	1,448,600
2025-07-08	375.00	419.00	375.00	411.20	411.20	901,861
2025-07-07	399.00	399.00	375.20	378.80	378.80	418,449
2025-07-04	405.60	405.60	389.60	390.00	390.00	376,669
2025-07-03	375.00	400.92	363.60	398.40	398.40	1,114,635
2025-07-02	374.60	379.80	355.00	372.00	372.00	861,157
2025-07-01	376.40	376.40	367.00	376.40	376.40	406,114
2025-06-30	369.60	379.60	366.20	369.60	369.60	427,589
2025-06-27	371.60	379.40	368.60	378.80	378.80	758,580
2025-06-26	366.40	378.20	365.00	373.00	373.00	525,365
2025-06-25	372.40	374.40	361.00	365.40	365.40	478,173
2025-06-24	369.80	376.80	366.09	372.00	372.00	437,558
2025-06-23	356.80	365.04	356.80	361.00	361.00	510,124
2025-06-20	360.00	376.60	360.00	365.60	365.60	1,114,948
2025-06-19	378.40	378.40	361.80	363.60	363.60	297,696
2025-06-18	365.00	377.60	364.60	370.20	370.20	302,974
2025-06-17	381.00	381.40	365.60	366.60	366.60	983,109
2025-06-16	354.60	384.92	354.60	379.00	379.00	1,195,158
2025-06-13	356.20	362.20	352.80	359.60	359.60	420,649
2025-06-12	356.20	364.20	349.20	362.40	362.40	626,397
2025-06-11	368.60	369.80	354.80	360.20	360.20	823,346
2025-06-10	327.80	367.80	327.80	360.00	360.00	1,230,556
2025-06-09	327.00	335.00	322.00	335.00	335.00	469,167
2025-06-06	320.00	325.40	317.00	324.60	324.60	450,136
2025-06-05	334.60	334.60	314.38	318.60	318.60	706,154
2025-06-04	325.00	330.40	323.00	326.80	326.80	343,146
2025-06-03	329.60	336.00	326.00	326.00	326.00	311,950
2025-06-02	333.60	335.80	327.40	329.00	329.00	293,134
2025-05-30	330.00	337.60	327.20	333.60	333.60	483,897
2025-05-29	333.40	339.28	327.80	327.80	327.80	339,401
2025-05-28	345.00	346.80	332.60	333.40	333.40	412,624
2025-05-27	337.80	351.80	328.40	344.60	344.60	494,098

← NewerPage 6 of 22 · 1,262 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.