CBG

Close Brothers Historical Data - CBG

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Close Brothers Group Plc CBG London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
32.00 2.97% 1,111.00 10:35:07
Open Price Low Price High Price Close Price Previous Close
1,079.00 1,079.00 1,111.00 1,111.00 1,079.00
more quote information »
Industry Sector
NONEQUITY INVESTMENT INSTRUMENTS

CBG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,066.001,111.001,046.001,080.72442,40545.004.22%
1 Month1,155.001,159.00997.001,075.01590,531-44.00-3.81%
3 Months1,183.001,259.00997.001,126.07457,729-72.00-6.09%
6 Months1,374.001,488.00997.001,199.43354,513-263.00-19.14%
1 Year1,600.001,685.00997.001,320.52275,263-489.00-30.56%
3 Years1,430.001,700.00849.001,318.60309,383-319.00-22.31%
5 Years1,600.001,700.00849.001,397.58331,317-489.00-30.56%

CBG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 1,079.00 8.00 0.75% 1,060.00 1,096.00 1,060.00 758,437
May 19 2022 1,071.00 -20.00 -1.83% 1,080.00 1,082.00 1,046.00 611,415
May 18 2022 1,091.00 -5.00 -0.46% 1,096.00 1,107.00 1,085.00 225,776
May 17 2022 1,096.00 17.00 1.58% 1,089.00 1,102.00 1,083.00 352,626
May 16 2022 1,079.00 4.00 0.37% 1,066.00 1,080.00 1,065.00 263,773
May 13 2022 1,075.00 25.00 2.38% 1,054.00 1,076.00 1,054.00 352,183
May 12 2022 1,050.00 -3.00 -0.28% 1,032.00 1,056.00 1,025.00 466,525
May 11 2022 1,053.00 46.00 4.57% 997.50 1,053.00 997.00 739,019
May 10 2022 1,007.00 -3.00 -0.3% 1,000.00 1,023.00 1,000.00 454,051
May 09 2022 1,010.00 -15.00 -1.46% 1,040.00 1,040.00 1,010.00 814,676
May 06 2022 1,025.00 -32.00 -3.03% 1,051.00 1,051.00 1,022.00 599,450
May 05 2022 1,057.00 -17.00 -1.58% 1,074.00 1,098.00 1,055.00 549,177
May 04 2022 1,074.00 -41.00 -3.68% 1,106.00 1,111.00 1,073.00 893,703
May 03 2022 1,115.00 5.00 0.45% 1,104.00 1,125.00 1,099.00 385,554
May 02 2022 1,110.00 0.00 0.0% 1,110.00 1,110.00 1,110.00 0.00
Apr 29 2022 1,110.00 6.00 0.54% 1,112.00 1,120.00 1,104.00 1,549,869
Apr 28 2022 1,104.00 7.00 0.64% 1,090.00 1,115.00 1,090.00 1,214,188
Apr 27 2022 1,097.00 -9.00 -0.81% 1,126.00 1,126.00 1,091.00 464,641
Apr 26 2022 1,106.00 -35.00 -3.07% 1,146.00 1,153.00 1,106.00 280,238
Apr 25 2022 1,141.00 -29.00 -2.48% 1,155.00 1,159.00 1,131.00 244,781
See More Historical Prices »
Your Recent History
LSE
CBG
Close Brot..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220523 20:47:40