Close Brothers Group
(CBG)
Sector: Banks
Historic Prices - up to 10 years
|
21/02/2025
|
316.20p
|
335.40p
|
313.91p
|
320.00p
|
1,159,676
|
|
20/02/2025
|
310.40p
|
336.60p
|
307.62p
|
315.00p
|
1,203,272
|
|
19/02/2025
|
315.00p
|
315.80p
|
308.00p
|
309.00p
|
741,825
|
|
18/02/2025
|
319.80p
|
320.00p
|
303.20p
|
314.60p
|
1,328,090
|
|
17/02/2025
|
345.00p
|
350.80p
|
293.80p
|
320.00p
|
1,954,646
|
|
14/02/2025
|
339.60p
|
356.62p
|
334.20p
|
338.20p
|
537,675
|
|
13/02/2025
|
345.40p
|
349.00p
|
334.87p
|
338.20p
|
784,983
|
|
12/02/2025
|
356.20p
|
391.20p
|
340.00p
|
341.80p
|
2,318,940
|
|
11/02/2025
|
363.00p
|
369.68p
|
345.89p
|
365.00p
|
1,658,251
|
|
10/02/2025
|
345.00p
|
370.20p
|
345.00p
|
353.40p
|
1,106,768
|
|
07/02/2025
|
323.00p
|
353.40p
|
315.40p
|
353.40p
|
2,828,981
|
|
06/02/2025
|
315.00p
|
324.00p
|
308.40p
|
315.80p
|
459,941
|
|
05/02/2025
|
307.80p
|
314.60p
|
303.40p
|
310.40p
|
382,697
|
|
04/02/2025
|
314.80p
|
317.60p
|
307.60p
|
310.80p
|
516,828
|
|
03/02/2025
|
308.20p
|
314.80p
|
301.80p
|
313.80p
|
700,202
|
|
31/01/2025
|
314.40p
|
326.83p
|
310.00p
|
319.40p
|
855,475
|
|
30/01/2025
|
300.60p
|
316.00p
|
295.20p
|
315.00p
|
679,277
|
|
29/01/2025
|
316.40p
|
318.40p
|
298.80p
|
300.60p
|
987,220
|
|
28/01/2025
|
305.00p
|
333.07p
|
305.00p
|
314.00p
|
1,250,775
|
|
27/01/2025
|
300.00p
|
310.20p
|
300.00p
|
310.00p
|
1,037,215
|
|
24/01/2025
|
301.20p
|
309.08p
|
297.00p
|
305.00p
|
869,763
|
|
23/01/2025
|
307.80p
|
313.60p
|
291.20p
|
298.80p
|
1,976,258
|
|
22/01/2025
|
300.00p
|
314.40p
|
292.60p
|
307.80p
|
2,291,282
|
|
21/01/2025
|
268.00p
|
303.96p
|
266.00p
|
297.60p
|
4,493,898
|
|
20/01/2025
|
243.20p
|
249.12p
|
235.00p
|
244.80p
|
936,540
|
|
17/01/2025
|
224.20p
|
251.23p
|
224.20p
|
243.80p
|
5,116,915
|
|
16/01/2025
|
217.60p
|
227.00p
|
207.00p
|
215.40p
|
3,778,048
|
|
15/01/2025
|
209.40p
|
218.01p
|
209.40p
|
215.40p
|
671,231
|
|
14/01/2025
|
211.40p
|
215.00p
|
208.00p
|
208.00p
|
439,515
|
|
13/01/2025
|
212.60p
|
215.00p
|
207.60p
|
209.20p
|
591,207
|
|
10/01/2025
|
216.80p
|
224.20p
|
206.57p
|
210.00p
|
938,914
|
|
09/01/2025
|
215.60p
|
224.60p
|
211.40p
|
219.80p
|
564,181
|
|
08/01/2025
|
226.60p
|
234.20p
|
213.80p
|
217.40p
|
1,860,663
|
|
07/01/2025
|
229.00p
|
230.60p
|
222.20p
|
226.20p
|
1,171,074
|
|
06/01/2025
|
233.80p
|
240.60p
|
227.00p
|
233.00p
|
892,679
|
|
03/01/2025
|
233.00p
|
237.80p
|
228.60p
|
232.80p
|
403,503
|
|
02/01/2025
|
241.60p
|
242.20p
|
232.20p
|
233.40p
|
696,411
|
|
01/01/2025
|
236.00p
|
240.80p
|
233.80p
|
236.20p
|
248,719
|
|
31/12/2024
|
236.00p
|
240.80p
|
233.80p
|
236.20p
|
248,719
|
|
30/12/2024
|
231.80p
|
236.00p
|
230.60p
|
236.00p
|
418,887
|
|
27/12/2024
|
228.60p
|
236.80p
|
227.40p
|
235.00p
|
786,816
|
|
26/12/2024
|
233.20p
|
234.26p
|
228.82p
|
230.00p
|
557,229
|
|
25/12/2024
|
233.20p
|
234.26p
|
228.82p
|
230.00p
|
557,229
|
|
24/12/2024
|
233.20p
|
234.26p
|
228.82p
|
230.00p
|
557,229
|
|
23/12/2024
|
225.00p
|
236.60p
|
222.24p
|
227.80p
|
796,885
|
|
20/12/2024
|
229.20p
|
230.40p
|
222.20p
|
223.00p
|
5,382,867
|
|
19/12/2024
|
229.20p
|
235.00p
|
223.93p
|
230.40p
|
1,517,625
|
|
18/12/2024
|
229.80p
|
239.00p
|
228.60p
|
233.00p
|
998,868
|
|
17/12/2024
|
232.60p
|
236.20p
|
217.20p
|
232.60p
|
1,425,827
|
|
16/12/2024
|
234.80p
|
237.40p
|
231.40p
|
234.60p
|
715,780
|
|
13/12/2024
|
239.60p
|
244.54p
|
229.60p
|
234.00p
|
1,370,259
|
|
12/12/2024
|
245.00p
|
257.17p
|
238.80p
|
240.40p
|
1,530,704
|
|
11/12/2024
|
237.40p
|
268.14p
|
228.00p
|
246.20p
|
5,250,422
|
|
10/12/2024
|
234.00p
|
240.40p
|
231.80p
|
238.00p
|
947,900
|
|
09/12/2024
|
227.00p
|
236.00p
|
226.60p
|
234.60p
|
762,019
|
|
06/12/2024
|
225.20p
|
232.60p
|
221.20p
|
228.20p
|
1,102,755
|
|
05/12/2024
|
222.20p
|
234.00p
|
222.00p
|
226.40p
|
1,181,029
|
|
04/12/2024
|
208.00p
|
225.00p
|
207.70p
|
222.20p
|
1,190,352
|
|
03/12/2024
|
214.00p
|
219.40p
|
206.77p
|
208.20p
|
899,129
|
|
02/12/2024
|
223.20p
|
225.00p
|
207.60p
|
209.00p
|
1,609,986
|
|
29/11/2024
|
218.40p
|
234.40p
|
218.40p
|
223.80p
|
1,538,783
|
|
28/11/2024
|
210.60p
|
221.00p
|
210.60p
|
220.80p
|
1,020,927
|
|
27/11/2024
|
205.00p
|
215.13p
|
201.82p
|
213.80p
|
817,940
|
|
26/11/2024
|
212.40p
|
220.33p
|
206.40p
|
206.40p
|
1,576,929
|
|
25/11/2024
|
204.00p
|
218.47p
|
200.60p
|
214.40p
|
1,740,158
|
|
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
|