Close Brothers Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	333.40	346.79	325.52	334.60	334.60	634,636
2025-05-22	350.00	353.51	331.80	341.60	341.60	762,366
2025-05-21	361.20	373.00	347.00	357.20	357.20	805,670
2025-05-20	370.00	376.00	359.40	370.20	370.20	607,262
2025-05-19	367.80	370.20	358.77	369.60	369.60	487,600
2025-05-16	345.80	371.40	340.20	368.60	368.60	1,860,372
2025-05-15	335.80	349.00	335.80	345.00	345.00	498,050
2025-05-14	350.00	350.80	337.00	343.20	343.20	572,789
2025-05-13	331.80	349.20	331.80	347.40	347.40	826,650
2025-05-12	340.00	349.42	331.80	336.20	336.20	897,842
2025-05-09	320.00	337.00	320.00	334.40	334.40	484,655
2025-05-08	323.40	327.60	320.40	325.40	325.40	297,254
2025-05-07	323.40	329.60	319.00	322.40	322.40	642,871
2025-05-06	330.60	333.00	319.20	321.80	321.80	319,051
2025-05-02	338.00	339.33	321.60	329.40	329.40	567,938
2025-05-01	332.60	341.60	327.63	337.80	337.80	729,795
2025-04-30	329.80	331.40	320.20	324.80	324.80	418,905
2025-04-29	313.00	327.20	313.00	327.20	327.20	391,792
2025-04-28	316.80	324.40	310.00	314.20	314.20	430,102
2025-04-25	313.00	317.60	307.48	316.60	316.60	424,567
2025-04-24	300.00	317.30	298.40	311.80	311.80	1,078,287
2025-04-23	297.80	309.20	294.00	302.00	302.00	494,318
2025-04-22	299.60	308.92	291.60	292.80	292.80	692,191
2025-04-17	298.60	302.40	293.53	295.40	295.40	487,801
2025-04-16	292.80	302.20	292.20	299.00	299.00	275,097
2025-04-15	292.40	303.60	290.40	298.20	298.20	472,767
2025-04-14	276.00	297.20	276.00	291.00	291.00	777,106
2025-04-11	280.20	281.80	272.00	275.80	275.80	333,654
2025-04-10	286.00	289.80	272.22	273.60	273.60	3,825,886
2025-04-09	283.00	283.00	265.20	267.60	267.60	554,553
2025-04-08	275.00	287.60	272.20	282.20	282.20	979,566
2025-04-07	260.60	292.00	246.80	269.40	269.40	1,088,387
2025-04-04	280.00	288.40	259.94	266.40	266.40	954,988
2025-04-03	270.00	313.88	269.64	285.40	285.40	2,003,554
2025-04-02	270.00	276.40	262.73	276.40	276.40	840,485
2025-04-01	277.20	296.40	268.74	270.40	270.40	1,301,542
2025-03-31	305.00	305.00	270.80	278.20	278.20	1,441,134
2025-03-28	331.00	333.80	295.00	299.80	299.80	1,311,372
2025-03-27	302.40	336.40	300.40	330.80	330.80	1,685,392
2025-03-26	308.00	309.00	298.00	305.00	305.00	1,060,499
2025-03-25	282.40	304.80	282.40	302.20	302.20	777,315
2025-03-24	281.80	299.20	279.60	283.60	283.60	1,591,188
2025-03-21	273.00	283.80	271.53	283.80	283.80	5,916,974
2025-03-20	287.20	292.60	270.60	274.00	274.00	1,797,702
2025-03-19	272.20	294.20	272.20	285.00	285.00	2,119,360
2025-03-18	333.00	334.17	258.20	271.00	271.00	9,268,906
2025-03-17	335.40	350.20	328.60	345.40	345.40	1,789,024
2025-03-14	325.00	336.60	325.00	333.00	333.00	400,279
2025-03-13	332.20	337.60	328.00	328.80	328.80	802,679
2025-03-12	330.00	336.40	328.40	331.00	331.00	540,621
2025-03-11	331.00	338.80	326.60	332.20	332.20	702,892
2025-03-10	341.80	342.20	330.20	331.20	331.20	683,213
2025-03-07	342.40	342.40	331.20	333.80	333.80	376,618
2025-03-06	351.00	351.00	329.40	334.80	334.80	667,163
2025-03-05	338.00	355.44	331.20	343.00	343.00	963,124
2025-03-04	330.60	343.60	329.40	337.00	337.00	2,489,478
2025-03-03	333.40	347.40	331.20	335.00	335.00	1,445,982
2025-02-28	320.40	337.80	315.00	331.00	331.00	11,654,206
2025-02-27	322.80	330.60	319.20	324.20	324.20	596,647
2025-02-26	320.00	331.80	316.40	325.60	325.60	906,508

← NewerPage 7 of 22 · 1,269 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.