Close Brothers Group
(CBG)
Sector: Banks
Historic Prices - up to 10 years
|
22/11/2024
|
215.00p
|
219.35p
|
200.40p
|
214.40p
|
1,441,278
|
|
21/11/2024
|
210.00p
|
221.00p
|
208.00p
|
214.40p
|
1,463,061
|
|
20/11/2024
|
202.00p
|
215.00p
|
195.40p
|
215.00p
|
2,089,753
|
|
19/11/2024
|
203.80p
|
209.80p
|
197.90p
|
199.20p
|
615,209
|
|
18/11/2024
|
218.80p
|
228.40p
|
206.40p
|
206.40p
|
1,699,149
|
|
15/11/2024
|
205.40p
|
223.06p
|
200.80p
|
210.80p
|
3,327,379
|
|
14/11/2024
|
183.10p
|
210.80p
|
181.40p
|
210.80p
|
2,222,329
|
|
13/11/2024
|
195.60p
|
198.80p
|
179.83p
|
185.00p
|
4,336,619
|
|
12/11/2024
|
203.00p
|
209.00p
|
196.00p
|
196.00p
|
994,576
|
|
11/11/2024
|
206.20p
|
211.80p
|
202.80p
|
207.20p
|
1,379,781
|
|
08/11/2024
|
218.60p
|
220.00p
|
203.80p
|
205.60p
|
1,603,028
|
|
07/11/2024
|
222.20p
|
225.20p
|
212.60p
|
219.40p
|
1,087,316
|
|
06/11/2024
|
223.60p
|
230.00p
|
214.80p
|
218.20p
|
1,770,715
|
|
05/11/2024
|
222.00p
|
230.00p
|
218.80p
|
220.20p
|
900,898
|
|
04/11/2024
|
234.80p
|
235.40p
|
221.60p
|
225.80p
|
1,493,758
|
|
01/11/2024
|
232.60p
|
241.00p
|
227.00p
|
232.00p
|
1,710,746
|
|
31/10/2024
|
230.80p
|
234.98p
|
220.00p
|
228.00p
|
2,454,130
|
|
30/10/2024
|
245.20p
|
247.40p
|
230.80p
|
232.00p
|
3,074,746
|
|
29/10/2024
|
257.40p
|
262.00p
|
241.40p
|
244.40p
|
2,328,039
|
|
28/10/2024
|
283.00p
|
286.00p
|
243.20p
|
254.80p
|
4,490,701
|
|
25/10/2024
|
364.40p
|
368.40p
|
276.60p
|
276.60p
|
5,237,097
|
|
24/10/2024
|
368.40p
|
375.00p
|
365.00p
|
368.60p
|
739,927
|
|
23/10/2024
|
375.00p
|
383.80p
|
365.80p
|
368.60p
|
319,202
|
|
22/10/2024
|
370.00p
|
381.20p
|
370.00p
|
380.00p
|
248,083
|
|
21/10/2024
|
386.00p
|
388.20p
|
370.42p
|
374.40p
|
359,755
|
|
18/10/2024
|
392.00p
|
396.80p
|
382.20p
|
383.20p
|
375,000
|
|
17/10/2024
|
377.00p
|
397.28p
|
377.00p
|
390.80p
|
484,309
|
|
16/10/2024
|
372.00p
|
384.80p
|
372.00p
|
384.00p
|
372,108
|
|
15/10/2024
|
363.80p
|
382.60p
|
363.80p
|
379.60p
|
286,224
|
|
14/10/2024
|
365.00p
|
373.80p
|
358.98p
|
365.80p
|
511,809
|
|
11/10/2024
|
369.00p
|
375.00p
|
363.40p
|
373.60p
|
413,651
|
|
10/10/2024
|
378.20p
|
378.20p
|
361.60p
|
372.20p
|
629,535
|
|
09/10/2024
|
376.80p
|
376.80p
|
366.00p
|
369.20p
|
1,326,556
|
|
08/10/2024
|
383.40p
|
384.40p
|
365.20p
|
369.40p
|
872,840
|
|
07/10/2024
|
377.40p
|
389.39p
|
368.68p
|
381.80p
|
634,216
|
|
04/10/2024
|
372.00p
|
389.00p
|
364.40p
|
373.80p
|
1,007,440
|
|
03/10/2024
|
371.00p
|
380.90p
|
353.60p
|
380.00p
|
1,373,482
|
|
02/10/2024
|
402.00p
|
409.80p
|
371.80p
|
371.80p
|
899,006
|
|
01/10/2024
|
421.60p
|
421.80p
|
392.65p
|
402.60p
|
732,814
|
|
30/09/2024
|
433.20p
|
433.86p
|
411.60p
|
411.60p
|
690,746
|
|
27/09/2024
|
420.00p
|
435.20p
|
416.00p
|
428.40p
|
465,611
|
|
26/09/2024
|
406.60p
|
422.20p
|
406.60p
|
419.00p
|
583,857
|
|
25/09/2024
|
419.60p
|
422.20p
|
407.40p
|
407.40p
|
486,125
|
|
24/09/2024
|
406.00p
|
426.80p
|
403.00p
|
419.20p
|
694,980
|
|
23/09/2024
|
433.00p
|
435.00p
|
400.20p
|
404.20p
|
2,391,187
|
|
20/09/2024
|
487.80p
|
499.80p
|
431.00p
|
431.00p
|
2,502,867
|
|
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
|