Close Brothers Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	312.00	322.20	312.00	316.80	316.80	604,293
2025-02-24	320.00	324.40	310.60	318.40	318.40	468,448
2025-02-21	316.20	335.40	313.91	320.00	320.00	1,159,725
2025-02-20	310.40	336.60	307.62	315.00	315.00	1,203,482
2025-02-19	315.00	315.80	308.00	309.00	309.00	741,838
2025-02-18	319.80	320.00	303.20	314.60	314.60	1,328,090
2025-02-17	345.00	350.80	293.80	320.00	320.00	1,954,646
2025-02-14	339.60	356.62	334.20	348.00	348.00	538,400
2025-02-13	345.40	349.00	334.87	338.20	338.20	784,983
2025-02-12	356.20	391.20	340.00	341.80	341.80	2,319,028
2025-02-11	363.00	369.68	345.89	365.00	365.00	1,658,251
2025-02-10	345.00	370.20	345.00	365.00	365.00	1,106,943
2025-02-07	323.00	353.40	315.40	353.40	353.40	2,829,029
2025-02-06	315.00	324.00	308.40	315.80	315.80	459,944
2025-02-05	307.80	314.60	303.40	310.40	310.40	382,879
2025-02-04	314.80	317.60	307.60	310.80	310.80	540,553
2025-02-03	308.20	314.80	301.80	313.80	313.80	700,308
2025-01-31	314.40	326.83	310.00	319.40	319.40	855,485
2025-01-30	300.60	316.00	295.20	315.00	315.00	679,277
2025-01-29	316.40	318.40	298.80	300.60	300.60	987,220
2025-01-28	305.00	333.07	305.00	314.00	314.00	1,251,472
2025-01-27	300.00	310.20	300.00	310.00	310.00	1,037,215
2025-01-24	301.20	309.08	297.00	305.00	305.00	869,817
2025-01-23	307.80	313.60	291.20	298.80	298.80	1,976,258
2025-01-22	300.00	314.40	292.60	307.80	307.80	2,291,798
2025-01-21	268.00	303.96	266.00	297.60	297.60	4,493,968
2025-01-20	243.20	249.12	235.00	244.80	244.80	936,540
2025-01-17	224.20	251.23	224.20	243.80	243.80	5,116,915
2025-01-16	217.60	227.00	207.00	225.60	225.60	3,778,048
2025-01-15	209.40	218.01	209.40	215.40	215.40	671,231
2025-01-14	211.40	215.00	208.00	208.00	208.00	439,515
2025-01-13	212.60	215.00	207.60	209.20	209.20	591,215
2025-01-10	216.80	224.20	206.57	210.00	210.00	939,515
2025-01-09	215.60	224.60	211.40	219.80	219.80	564,181
2025-01-08	226.60	234.20	213.80	217.40	217.40	1,860,663
2025-01-07	229.00	230.60	222.20	226.20	226.20	1,183,623
2025-01-06	233.80	240.60	227.00	233.00	233.00	892,679
2025-01-03	233.00	237.80	228.60	232.80	232.80	403,503
2025-01-02	241.60	242.20	232.20	233.40	233.40	696,411
2024-12-31	236.00	240.80	233.80	236.20	236.20	296,836
2024-12-30	231.80	236.00	230.60	236.00	236.00	418,887
2024-12-27	228.60	236.80	227.40	235.00	235.00	786,816
2024-12-24	233.20	234.26	228.82	230.00	230.00	557,229
2024-12-23	225.00	236.60	222.24	227.80	227.80	796,885
2024-12-20	229.20	230.40	222.20	223.00	223.00	5,382,867
2024-12-19	229.20	235.00	223.93	230.40	230.40	1,547,989
2024-12-18	229.80	239.00	228.60	233.00	233.00	998,868
2024-12-17	232.60	236.20	217.20	232.60	232.60	1,425,827
2024-12-16	234.80	237.40	231.40	234.60	234.60	715,837
2024-12-13	239.60	244.54	229.60	234.00	234.00	1,370,600
2024-12-12	245.00	257.17	238.80	240.40	240.40	1,530,704
2024-12-11	237.40	268.14	228.00	246.20	246.20	5,313,595
2024-12-10	234.00	240.40	231.80	238.00	238.00	947,919
2024-12-09	227.00	236.00	226.60	234.60	234.60	762,025
2024-12-06	225.20	232.60	221.20	228.20	228.20	1,102,755
2024-12-05	222.20	234.00	222.00	226.40	226.40	1,181,029
2024-12-04	208.00	225.00	207.70	222.20	222.20	1,190,640
2024-12-03	214.00	219.40	206.77	208.20	208.20	899,129
2024-12-02	223.20	225.00	207.60	209.00	209.00	1,610,465
2024-11-29	218.40	234.40	218.40	223.80	223.80	1,538,783

← NewerPage 8 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.