Close Brothers Group
(CBG)
Sector: Banks
Historic Prices - up to 10 years
|
19/09/2024
|
525.00p
|
557.50p
|
480.00p
|
498.00p
|
2,501,376
|
|
18/09/2024
|
536.50p
|
536.50p
|
523.00p
|
527.50p
|
209,395
|
|
17/09/2024
|
520.50p
|
537.19p
|
520.50p
|
525.50p
|
336,629
|
|
16/09/2024
|
538.50p
|
545.00p
|
512.00p
|
520.00p
|
597,679
|
|
13/09/2024
|
535.50p
|
546.50p
|
529.00p
|
531.50p
|
175,150
|
|
12/09/2024
|
530.00p
|
543.00p
|
526.50p
|
523.00p
|
232,883
|
|
11/09/2024
|
540.00p
|
545.00p
|
514.00p
|
536.50p
|
257,660
|
|
10/09/2024
|
538.00p
|
551.50p
|
527.50p
|
536.50p
|
367,522
|
|
09/09/2024
|
548.00p
|
553.00p
|
532.00p
|
545.50p
|
247,403
|
|
06/09/2024
|
564.00p
|
564.00p
|
535.00p
|
535.00p
|
376,945
|
|
05/09/2024
|
556.00p
|
562.50p
|
543.00p
|
551.00p
|
406,842
|
|
04/09/2024
|
532.00p
|
553.50p
|
532.00p
|
551.50p
|
420,511
|
|
03/09/2024
|
542.00p
|
551.00p
|
533.00p
|
545.00p
|
531,020
|
|
02/09/2024
|
557.00p
|
557.00p
|
537.00p
|
544.00p
|
1,725,314
|
|
30/08/2024
|
529.50p
|
555.50p
|
529.50p
|
544.00p
|
875,348
|
|
29/08/2024
|
503.50p
|
543.00p
|
502.21p
|
527.00p
|
2,217,351
|
|
28/08/2024
|
508.50p
|
508.50p
|
481.80p
|
487.60p
|
288,893
|
|
27/08/2024
|
504.50p
|
512.00p
|
485.80p
|
503.00p
|
1,449,711
|
|
26/08/2024
|
480.20p
|
507.50p
|
480.00p
|
497.00p
|
206,353
|
|
23/08/2024
|
480.20p
|
507.50p
|
480.00p
|
497.00p
|
206,353
|
|
22/08/2024
|
480.20p
|
507.50p
|
480.00p
|
497.00p
|
206,353
|
|
21/08/2024
|
475.00p
|
499.36p
|
475.00p
|
491.60p
|
341,022
|
|
20/08/2024
|
500.00p
|
500.00p
|
475.40p
|
477.20p
|
233,463
|
|
19/08/2024
|
477.00p
|
495.00p
|
477.00p
|
492.20p
|
1,347,876
|
|
16/08/2024
|
483.20p
|
495.40p
|
470.00p
|
477.20p
|
188,954
|
|
15/08/2024
|
488.00p
|
497.20p
|
473.80p
|
487.60p
|
292,929
|
|
14/08/2024
|
478.00p
|
486.83p
|
472.60p
|
483.60p
|
294,194
|
|
13/08/2024
|
467.00p
|
480.40p
|
460.80p
|
471.00p
|
574,395
|
|
12/08/2024
|
483.00p
|
484.80p
|
466.60p
|
470.00p
|
219,161
|
|
09/08/2024
|
468.00p
|
483.20p
|
468.00p
|
472.80p
|
213,931
|
|
08/08/2024
|
482.80p
|
485.40p
|
461.00p
|
469.60p
|
284,156
|
|
07/08/2024
|
480.00p
|
487.39p
|
471.40p
|
471.40p
|
249,487
|
|
06/08/2024
|
484.60p
|
494.40p
|
469.87p
|
479.60p
|
296,343
|
|
05/08/2024
|
484.00p
|
487.00p
|
450.72p
|
480.60p
|
397,008
|
|
02/08/2024
|
504.00p
|
504.00p
|
478.40p
|
486.20p
|
455,836
|
|
01/08/2024
|
523.00p
|
524.00p
|
493.55p
|
497.20p
|
500,635
|
|
31/07/2024
|
515.00p
|
524.50p
|
511.00p
|
511.00p
|
772,723
|
|
30/07/2024
|
515.50p
|
532.00p
|
499.80p
|
509.50p
|
668,686
|
|
29/07/2024
|
543.00p
|
562.50p
|
517.50p
|
524.50p
|
446,650
|
|
26/07/2024
|
519.00p
|
552.50p
|
516.75p
|
516.50p
|
645,286
|
|
25/07/2024
|
507.00p
|
516.50p
|
495.01p
|
516.50p
|
378,730
|
|
24/07/2024
|
512.00p
|
519.50p
|
504.50p
|
504.50p
|
234,632
|
|
23/07/2024
|
527.50p
|
527.50p
|
514.50p
|
516.50p
|
161,958
|
|
22/07/2024
|
525.00p
|
546.50p
|
515.00p
|
515.00p
|
370,663
|
|
19/07/2024
|
520.00p
|
537.50p
|
514.50p
|
528.50p
|
384,194
|
|
18/07/2024
|
527.00p
|
542.49p
|
517.98p
|
525.50p
|
394,266
|
|
17/07/2024
|
515.00p
|
528.00p
|
509.00p
|
524.00p
|
362,324
|
|
16/07/2024
|
494.00p
|
518.50p
|
494.00p
|
517.00p
|
420,291
|
|
15/07/2024
|
485.80p
|
506.50p
|
480.00p
|
500.00p
|
367,691
|
|
12/07/2024
|
503.00p
|
508.00p
|
486.40p
|
486.40p
|
262,857
|
|
11/07/2024
|
494.00p
|
500.55p
|
480.20p
|
498.60p
|
296,376
|
|
10/07/2024
|
477.20p
|
496.80p
|
475.80p
|
485.80p
|
273,090
|
|
09/07/2024
|
474.00p
|
487.20p
|
469.40p
|
477.40p
|
269,028
|
|
08/07/2024
|
475.00p
|
482.00p
|
466.20p
|
482.00p
|
333,847
|
|
05/07/2024
|
460.00p
|
500.00p
|
459.20p
|
477.00p
|
986,233
|
|
04/07/2024
|
460.00p
|
479.80p
|
452.20p
|
455.60p
|
493,926
|
|
03/07/2024
|
421.80p
|
461.00p
|
417.20p
|
461.00p
|
428,772
|
|
02/07/2024
|
433.20p
|
433.20p
|
416.00p
|
416.00p
|
288,065
|
|
01/07/2024
|
433.80p
|
438.60p
|
422.36p
|
423.00p
|
279,252
|
|
28/06/2024
|
430.80p
|
432.80p
|
420.60p
|
423.60p
|
444,084
|
|
27/06/2024
|
424.80p
|
431.85p
|
420.60p
|
420.60p
|
447,196
|
|
26/06/2024
|
447.20p
|
448.00p
|
427.40p
|
438.40p
|
447,772
|
|
25/06/2024
|
442.00p
|
449.80p
|
437.60p
|
438.40p
|
245,885
|
|
24/06/2024
|
441.60p
|
451.00p
|
433.00p
|
445.00p
|
437,675
|
|
21/06/2024
|
449.00p
|
454.34p
|
438.20p
|
438.20p
|
2,020,734
|
|
20/06/2024
|
436.40p
|
452.00p
|
436.40p
|
452.00p
|
298,216
|
|
19/06/2024
|
445.80p
|
449.80p
|
433.80p
|
437.20p
|
277,990
|
|
18/06/2024
|
432.60p
|
451.20p
|
429.00p
|
447.20p
|
327,627
|
|
17/06/2024
|
435.00p
|
436.40p
|
420.60p
|
431.40p
|
522,126
|
|
14/06/2024
|
426.40p
|
434.20p
|
420.93p
|
425.00p
|
498,509
|
|
13/06/2024
|
457.60p
|
457.60p
|
424.60p
|
424.60p
|
544,193
|
|
12/06/2024
|
444.40p
|
459.20p
|
435.20p
|
452.00p
|
218,855
|
|
11/06/2024
|
464.60p
|
464.60p
|
439.80p
|
446.40p
|
333,044
|
|
10/06/2024
|
455.00p
|
468.00p
|
453.60p
|
453.60p
|
270,992
|
|
07/06/2024
|
460.00p
|
465.20p
|
453.40p
|
465.20p
|
238,797
|
|
06/06/2024
|
464.00p
|
468.40p
|
459.00p
|
459.60p
|
227,850
|
|
05/06/2024
|
482.80p
|
490.60p
|
464.00p
|
464.00p
|
206,852
|
|
04/06/2024
|
490.00p
|
494.80p
|
472.80p
|
475.40p
|
300,282
|
|
03/06/2024
|
484.00p
|
496.20p
|
471.60p
|
496.20p
|
508,163
|
|
31/05/2024
|
474.00p
|
484.40p
|
471.20p
|
478.80p
|
592,441
|
|
30/05/2024
|
457.00p
|
487.20p
|
457.00p
|
483.80p
|
953,474
|
|
29/05/2024
|
465.00p
|
478.40p
|
457.20p
|
460.40p
|
299,257
|
|
28/05/2024
|
462.00p
|
487.80p
|
461.00p
|
467.60p
|
999,349
|
|
27/05/2024
|
459.20p
|
467.60p
|
450.00p
|
463.20p
|
236,995
|
|
24/05/2024
|
459.20p
|
467.60p
|
450.00p
|
463.20p
|
236,995
|
|
23/05/2024
|
462.00p
|
476.20p
|
455.00p
|
457.00p
|
843,277
|
|
22/05/2024
|
495.00p
|
497.31p
|
451.20p
|
458.20p
|
1,178,950
|
|
21/05/2024
|
505.50p
|
507.00p
|
486.80p
|
491.00p
|
416,003
|
|
20/05/2024
|
485.00p
|
506.00p
|
482.81p
|
506.00p
|
295,003
|
|
17/05/2024
|
484.40p
|
494.80p
|
473.20p
|
482.80p
|
286,008
|
|
16/05/2024
|
483.20p
|
490.40p
|
478.60p
|
482.40p
|
294,002
|
|
15/05/2024
|
489.00p
|
495.24p
|
478.40p
|
485.20p
|
325,173
|
|
14/05/2024
|
500.00p
|
512.00p
|
485.00p
|
486.00p
|
740,874
|
|
13/05/2024
|
501.00p
|
514.50p
|
496.00p
|
499.80p
|
182,973
|
|
10/05/2024
|
494.40p
|
514.00p
|
493.60p
|
508.00p
|
284,267
|
|
09/05/2024
|
495.00p
|
499.60p
|
484.60p
|
494.80p
|
298,644
|
|
08/05/2024
|
481.00p
|
494.80p
|
468.00p
|
494.80p
|
480,044
|
|
07/05/2024
|
479.60p
|
493.60p
|
465.40p
|
471.40p
|
470,483
|
|
06/05/2024
|
484.40p
|
486.43p
|
465.80p
|
476.00p
|
287,070
|
|
03/05/2024
|
484.40p
|
486.43p
|
465.80p
|
476.00p
|
287,070
|
|
02/05/2024
|
458.40p
|
479.40p
|
457.20p
|
479.40p
|
356,384
|
|
01/05/2024
|
447.00p
|
464.40p
|
447.00p
|
457.80p
|
277,916
|
|
30/04/2024
|
468.80p
|
482.20p
|
448.00p
|
455.40p
|
653,166
|
|
29/04/2024
|
479.40p
|
482.20p
|
465.00p
|
468.40p
|
385,728
|
|
26/04/2024
|
465.00p
|
479.80p
|
465.00p
|
468.40p
|
398,618
|
|
25/04/2024
|
455.00p
|
481.00p
|
447.60p
|
466.20p
|
449,196
|
|
24/04/2024
|
473.80p
|
473.80p
|
455.60p
|
458.80p
|
211,378
|
|
23/04/2024
|
452.00p
|
468.60p
|
452.00p
|
464.20p
|
138,024
|
|
22/04/2024
|
455.80p
|
469.00p
|
446.40p
|
457.00p
|
302,099
|
|
19/04/2024
|
436.80p
|
453.20p
|
425.00p
|
453.20p
|
381,568
|
|
18/04/2024
|
442.00p
|
452.20p
|
438.80p
|
439.60p
|
258,089
|
|
17/04/2024
|
442.60p
|
459.40p
|
437.40p
|
444.00p
|
1,632,090
|
|
16/04/2024
|
460.00p
|
467.40p
|
433.20p
|
440.40p
|
475,784
|
|
15/04/2024
|
466.00p
|
473.60p
|
446.60p
|
458.80p
|
3,698,147
|
|
12/04/2024
|
485.80p
|
489.80p
|
460.80p
|
460.80p
|
823,939
|
|
11/04/2024
|
470.40p
|
485.20p
|
465.20p
|
483.40p
|
1,184,210
|
|
10/04/2024
|
451.60p
|
470.80p
|
450.80p
|
470.80p
|
916,913
|
|
09/04/2024
|
437.20p
|
454.00p
|
436.20p
|
454.00p
|
4,053,308
|
|
08/04/2024
|
428.00p
|
442.40p
|
420.60p
|
440.40p
|
402,998
|
|
05/04/2024
|
435.00p
|
438.60p
|
418.00p
|
430.00p
|
822,721
|
|
04/04/2024
|
432.40p
|
446.40p
|
425.00p
|
438.60p
|
762,267
|
|
03/04/2024
|
400.00p
|
428.40p
|
400.00p
|
427.80p
|
507,789
|
|
02/04/2024
|
417.20p
|
423.00p
|
399.20p
|
402.20p
|
831,839
|
|
01/04/2024
|
396.00p
|
420.60p
|
396.00p
|
418.20p
|
492,685
|
|
29/03/2024
|
396.00p
|
420.60p
|
396.00p
|
418.20p
|
492,685
|
|
28/03/2024
|
396.00p
|
420.60p
|
396.00p
|
418.20p
|
492,685
|
|
27/03/2024
|
404.00p
|
411.80p
|
397.40p
|
401.20p
|
3,592,948
|
|
26/03/2024
|
380.00p
|
412.80p
|
380.00p
|
409.40p
|
429,279
|
|
25/03/2024
|
394.20p
|
400.00p
|
380.80p
|
380.80p
|
372,720
|
|
22/03/2024
|
397.60p
|
419.20p
|
393.20p
|
396.80p
|
614,923
|
|
21/03/2024
|
382.00p
|
401.60p
|
372.00p
|
398.00p
|
782,386
|
|
20/03/2024
|
352.00p
|
397.00p
|
340.60p
|
378.00p
|
1,257,558
|
|
19/03/2024
|
335.80p
|
390.00p
|
329.40p
|
347.40p
|
1,112,683
|