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 |
| 2026-09-22 | 407.40 | 409.60 | 395.20 | 395.60 | 395.60 | 249,006 |
| 2026-09-21 | 393.00 | 409.40 | 393.00 | 407.40 | 407.40 | 318,958 |
| 2026-09-18 | 395.00 | 398.80 | 390.40 | 398.20 | 398.20 | 953,509 |
| 2026-09-17 | 390.00 | 398.00 | 389.80 | 396.60 | 396.60 | 376,542 |
| 2026-09-16 | 392.00 | 399.00 | 389.00 | 392.00 | 392.00 | 384,765 |
| 2026-09-15 | 405.00 | 405.00 | 392.00 | 392.00 | 392.00 | 168,493 |
| 2026-09-14 | 392.20 | 404.20 | 392.20 | 397.60 | 397.60 | 148,428 |
| 2026-09-11 | 399.40 | 404.00 | 396.60 | 398.80 | 398.80 | 610,115 |
| 2026-09-10 | 395.00 | 404.00 | 395.00 | 397.80 | 397.80 | 179,007 |
| 2026-09-09 | 405.00 | 407.20 | 395.80 | 397.80 | 397.80 | 365,794 |
| 2026-09-08 | 416.20 | 424.00 | 405.80 | 405.80 | 405.80 | 501,836 |
| 2026-09-07 | 425.60 | 428.20 | 419.60 | 423.60 | 423.60 | 122,827 |
| 2026-09-04 | 427.20 | 430.00 | 420.20 | 427.00 | 427.00 | 394,392 |
| 2026-09-03 | 420.80 | 430.60 | 414.40 | 426.00 | 426.00 | 144,594 |
| 2026-09-02 | 420.80 | 427.80 | 412.60 | 422.80 | 422.80 | 355,627 |
| 2026-09-01 | 415.40 | 418.40 | 408.20 | 414.80 | 414.80 | 398,170 |
| 2026-08-28 | 417.20 | 419.20 | 412.60 | 412.60 | 412.60 | 199,576 |
| 2026-08-27 | 419.00 | 425.80 | 413.00 | 413.00 | 413.00 | 371,669 |
| 2026-08-26 | 430.20 | 433.00 | 419.40 | 420.00 | 420.00 | 554,827 |
| 2026-08-25 | 419.00 | 429.00 | 419.00 | 428.00 | 428.00 | 212,850 |
| 2026-08-24 | 428.20 | 431.00 | 418.80 | 424.00 | 424.00 | 205,152 |
| 2026-08-21 | 420.20 | 429.80 | 420.20 | 428.20 | 428.20 | 1,148,313 |
| 2026-08-20 | 409.80 | 422.60 | 409.80 | 419.80 | 419.80 | 292,248 |
| 2026-08-19 | 434.80 | 434.80 | 415.40 | 420.00 | 420.00 | 374,860 |
| 2026-08-18 | 429.60 | 434.20 | 422.80 | 424.60 | 424.60 | 191,042 |
| 2026-08-17 | 431.80 | 439.40 | 426.00 | 431.60 | 431.60 | 251,031 |
| 2026-08-14 | 418.80 | 430.40 | 418.26 | 428.00 | 428.00 | 441,334 |
| 2026-08-13 | 414.00 | 428.40 | 414.00 | 420.00 | 420.00 | 328,606 |
| 2026-08-12 | 421.60 | 428.30 | 417.60 | 424.00 | 424.00 | 146,338 |
| 2026-08-11 | 426.20 | 429.60 | 421.20 | 421.20 | 421.20 | 296,030 |
| 2026-08-10 | 424.20 | 434.40 | 424.20 | 424.40 | 424.40 | 278,228 |
| 2026-08-07 | 425.60 | 441.20 | 425.00 | 433.20 | 433.20 | 233,649 |
| 2026-08-06 | 437.00 | 441.20 | 426.40 | 432.60 | 432.60 | 240,720 |
| 2026-08-05 | 441.40 | 445.20 | 430.20 | 436.00 | 436.00 | 1,274,591 |
| 2026-08-04 | 436.40 | 442.80 | 430.20 | 438.40 | 438.40 | 387,891 |
| 2026-08-03 | 432.40 | 442.60 | 430.82 | 433.20 | 433.20 | 953,713 |
| 2026-07-31 | 426.00 | 434.00 | 424.60 | 425.60 | 425.60 | 422,521 |
Page 1 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.