Close Brothers Group plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	391.60	391.60	375.00	378.40	378.40	229,785
2026-10-22	375.20	385.20	374.00	385.00	385.00	160,281
2026-10-21	378.00	381.80	366.00	379.40	379.40	268,765
2026-10-20	363.20	371.40	359.20	371.40	371.40	357,850
2026-10-19	379.20	379.20	368.20	370.00	370.00	286,220
2026-10-16	366.00	377.74	366.00	377.40	377.40	322,963
2026-10-15	363.00	373.40	357.40	369.00	369.00	425,505
2026-10-14	392.00	392.00	365.00	366.20	366.20	576,854
2026-10-13	382.00	391.80	382.00	386.40	386.40	241,079
2026-10-12	380.00	392.40	380.00	385.40	385.40	230,469
2026-10-09	383.80	391.80	379.40	385.40	385.40	501,632
2026-10-08	389.60	389.60	379.80	384.20	384.20	522,884
2026-10-07	390.00	393.20	385.20	389.60	389.60	389,993
2026-10-06	387.00	402.00	387.00	395.20	395.20	624,904
2026-10-05	402.60	402.60	391.00	395.00	395.00	327,491
2026-10-02	391.20	402.40	389.60	399.00	399.00	714,346
2026-10-01	419.40	430.00	397.80	397.80	397.80	573,563
2026-09-30	443.20	449.00	416.40	416.40	416.40	1,063,272
2026-09-29	393.00	445.80	393.00	445.80	445.80	2,480,362
2026-09-28	395.80	395.80	386.00	386.00	386.00	694,747
2026-09-25	378.00	389.40	378.00	386.80	386.80	115,589
2026-09-24	391.40	391.40	378.20	381.20	381.20	852,489
2026-09-23	396.00	399.00	383.11	385.60	385.60	280,267

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.