Close Brothers Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 210.60 | 221.00 | 210.60 | 220.80 | 220.80 | 995,927 |
| 2024-11-27 | 205.00 | 215.13 | 201.82 | 213.80 | 213.80 | 817,940 |
| 2024-11-26 | 212.40 | 220.33 | 206.40 | 206.40 | 206.40 | 1,576,929 |
| 2024-11-25 | 204.00 | 218.47 | 200.60 | 215.80 | 215.80 | 1,740,421 |
| 2024-11-22 | 215.00 | 219.35 | 200.40 | 200.40 | 200.40 | 1,441,314 |
| 2024-11-21 | 210.00 | 221.00 | 208.00 | 214.40 | 214.40 | 1,463,072 |
| 2024-11-20 | 202.00 | 215.00 | 195.40 | 215.00 | 215.00 | 2,089,753 |
| 2024-11-19 | 203.80 | 209.80 | 197.90 | 199.20 | 199.20 | 615,219 |
| 2024-11-18 | 218.80 | 228.40 | 206.40 | 206.40 | 206.40 | 1,699,412 |
| 2024-11-15 | 205.40 | 223.06 | 200.80 | 220.80 | 220.80 | 3,307,379 |
| 2024-11-14 | 183.10 | 210.80 | 181.40 | 210.80 | 210.80 | 2,238,464 |
| 2024-11-13 | 195.60 | 198.80 | 179.83 | 185.00 | 185.00 | 4,315,619 |
| 2024-11-12 | 203.00 | 209.00 | 196.00 | 196.00 | 196.00 | 994,576 |
| 2024-11-11 | 206.20 | 211.80 | 202.80 | 207.20 | 207.20 | 1,379,781 |
| 2024-11-08 | 218.60 | 220.00 | 203.80 | 205.60 | 205.60 | 1,603,028 |
| 2024-11-07 | 222.20 | 225.20 | 212.60 | 219.40 | 219.40 | 1,087,316 |
| 2024-11-06 | 223.60 | 230.00 | 214.80 | 218.20 | 218.20 | 1,770,715 |
| 2024-11-05 | 222.00 | 230.00 | 218.80 | 220.20 | 220.20 | 900,898 |
| 2024-11-04 | 234.80 | 235.40 | 221.60 | 225.80 | 225.80 | 1,493,659 |
| 2024-11-01 | 232.60 | 241.00 | 227.00 | 232.00 | 232.00 | 1,710,746 |
| 2024-10-31 | 230.80 | 234.98 | 220.00 | 228.00 | 228.00 | 2,454,130 |
| 2024-10-30 | 245.20 | 247.40 | 230.80 | 232.00 | 232.00 | 3,074,746 |
| 2024-10-29 | 257.40 | 262.00 | 241.40 | 244.40 | 244.40 | 2,330,039 |
| 2024-10-28 | 283.00 | 286.00 | 243.20 | 254.80 | 254.80 | 4,490,701 |
| 2024-10-25 | 364.40 | 368.40 | 276.60 | 276.60 | 276.60 | 5,229,594 |
| 2024-10-24 | 368.40 | 375.00 | 365.00 | 366.40 | 366.40 | 841,986 |
| 2024-10-23 | 375.00 | 383.80 | 365.80 | 368.60 | 368.60 | 319,202 |
| 2024-10-22 | 370.00 | 381.20 | 370.00 | 380.00 | 380.00 | 248,083 |
| 2024-10-21 | 386.00 | 388.20 | 370.42 | 374.40 | 374.40 | 359,750 |
| 2024-10-18 | 392.00 | 396.80 | 382.20 | 383.20 | 383.20 | 375,000 |
| 2024-10-17 | 377.00 | 397.28 | 377.00 | 390.80 | 390.80 | 446,868 |
| 2024-10-16 | 372.00 | 384.80 | 372.00 | 384.00 | 384.00 | 372,108 |
| 2024-10-15 | 363.80 | 382.60 | 363.80 | 379.60 | 379.60 | 286,224 |
| 2024-10-14 | 365.00 | 373.80 | 358.98 | 365.80 | 365.80 | 511,809 |
| 2024-10-11 | 369.00 | 375.00 | 363.40 | 373.60 | 373.60 | 413,650 |
| 2024-10-10 | 378.20 | 378.20 | 361.60 | 372.20 | 372.20 | 629,535 |
| 2024-10-09 | 376.80 | 376.80 | 366.00 | 369.20 | 369.20 | 1,326,556 |
| 2024-10-08 | 383.40 | 384.40 | 365.20 | 369.40 | 369.40 | 872,841 |
| 2024-10-07 | 377.40 | 389.39 | 368.68 | 381.80 | 381.80 | 634,216 |
| 2024-10-04 | 372.00 | 389.00 | 364.40 | 373.80 | 373.80 | 1,007,440 |
| 2024-10-03 | 371.00 | 380.90 | 353.60 | 380.00 | 380.00 | 1,373,480 |
| 2024-10-02 | 402.00 | 409.80 | 371.80 | 371.80 | 371.80 | 899,006 |
| 2024-10-01 | 421.60 | 421.80 | 392.65 | 402.60 | 402.60 | 732,814 |
| 2024-09-30 | 433.20 | 433.86 | 411.60 | 411.60 | 411.60 | 690,746 |
| 2024-09-27 | 420.00 | 435.20 | 416.00 | 428.40 | 428.40 | 465,611 |
| 2024-09-26 | 406.60 | 422.20 | 406.60 | 419.00 | 419.00 | 583,857 |
| 2024-09-25 | 419.60 | 422.20 | 407.40 | 407.40 | 407.40 | 486,125 |
| 2024-09-24 | 406.00 | 426.80 | 403.00 | 419.20 | 419.20 | 694,980 |
| 2024-09-23 | 433.00 | 435.00 | 400.20 | 404.20 | 404.20 | 2,391,187 |
| 2024-09-20 | 487.80 | 499.80 | 431.00 | 431.00 | 431.00 | 2,502,881 |
| 2024-09-19 | 525.00 | 557.50 | 480.00 | 498.00 | 498.00 | 2,517,502 |
| 2024-09-18 | 536.50 | 536.50 | 523.00 | 527.50 | 527.50 | 209,395 |
| 2024-09-17 | 520.50 | 537.19 | 520.50 | 525.50 | 525.50 | 336,629 |
| 2024-09-16 | 538.50 | 545.00 | 512.00 | 520.00 | 520.00 | 597,679 |
| 2024-09-13 | 535.50 | 546.50 | 529.00 | 538.50 | 538.50 | 175,150 |
| 2024-09-12 | 530.00 | 543.00 | 526.50 | 531.50 | 531.50 | 232,883 |
| 2024-09-11 | 540.00 | 545.00 | 514.00 | 523.00 | 523.00 | 257,660 |
| 2024-09-10 | 538.00 | 551.50 | 527.50 | 536.50 | 536.50 | 367,522 |
| 2024-09-09 | 548.00 | 553.00 | 532.00 | 545.50 | 545.50 | 327,836 |
| 2024-09-06 | 564.00 | 564.00 | 535.00 | 535.00 | 535.00 | 376,945 |
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.