Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Close Brothers Group plc CBGPY

Full chart Compare
Set alert

Price alert · CBGPY

All alert types
10.52 USD -0.08 (-0.71%)

Regular-session close

10.25 Day range 10.25
9.04 52-week range 14.33
YTD
-21.49%
1 year
-4.54%

CBGPY price history

CBGPY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202610.5210.5210.5210.52-0.08-0.75%300
Nov 12, 202610.6010.6010.6010.60-0.05-0.47%300
Nov 11, 202610.6510.6510.6510.650.000.00%0
Nov 10, 202610.6510.6510.6510.65-0.25-2.29%300
Nov 9, 202610.9010.9010.9010.900.000.00%0
Nov 6, 202610.8810.9010.2510.90-0.53-4.64%2,200
Nov 5, 202610.7011.4310.7011.43-0.03-0.26%3,500
Nov 4, 202611.0011.4611.0011.46+0.66+6.11%300
Nov 3, 202610.8010.8010.8010.800.000.00%0
Nov 2, 202610.4110.8010.4110.80+0.50+4.85%700
Oct 30, 202610.4510.5010.3010.30-0.95-8.44%3,600
Oct 29, 202611.0011.2510.8611.25+0.70+6.64%900
Oct 28, 202610.5510.5510.5510.550.000.00%0
Oct 27, 202610.5210.5510.5210.55+0.18+1.74%1,100
Oct 26, 202610.1910.3710.1910.37+0.26+2.57%1,000
Oct 23, 202610.1510.1510.1110.11+0.04+0.40%900
Oct 22, 20269.8910.099.8910.07-0.93-8.45%1,000
Oct 21, 202610.3011.0010.3011.00+1.15+11.68%1,200
Oct 20, 20269.859.859.859.850.000.00%400
Oct 19, 20269.859.859.779.85-0.13-1.30%1,600
Oct 16, 20269.989.989.989.98+0.23+2.36%2,400
Oct 15, 20269.759.759.759.75+0.14+1.46%200
Oct 14, 20269.619.619.619.61-0.56-5.51%300
Oct 13, 202610.1710.1710.1710.170.000.00%0
Oct 12, 202610.2010.2010.1710.17+0.06+0.59%1,200
Oct 9, 202610.1110.1110.1110.11-0.08-0.79%1,000
Oct 8, 202610.1910.1910.1910.19-0.17-1.64%300
Oct 7, 202610.3610.3610.3610.360.000.00%0
Oct 6, 202610.3610.3610.3610.360.000.00%0
Oct 5, 202610.3610.3610.3610.360.000.00%0
Oct 2, 202610.3610.3610.3610.360.000.00%0
Oct 1, 202610.3610.3610.3610.360.000.00%0
Sep 30, 202610.3610.3610.3610.360.000.00%0
Sep 29, 202610.3610.3610.3610.360.000.00%0
Sep 28, 202610.3610.3610.3610.360.000.00%0
Sep 25, 202610.3610.3610.3610.360.000.00%0
Sep 24, 202610.3610.3610.3610.360.000.00%0
Sep 23, 202610.3610.3610.3610.360.000.00%0
Sep 22, 202610.5610.5610.3610.36-1.22-10.54%300
Sep 21, 202611.5811.5811.5811.580.000.00%0
Sep 18, 202611.5811.5811.5811.580.000.00%0
Sep 17, 202611.5811.5811.5811.580.000.00%0
Sep 16, 202611.5811.5811.5811.580.000.00%0
Sep 15, 202611.5811.5811.5811.580.000.00%0
Sep 14, 202611.5811.5811.5811.580.000.00%0
Sep 11, 202611.5811.5811.5811.580.000.00%0
Sep 10, 202611.5811.5811.5811.580.000.00%0
Sep 9, 202611.5811.5811.5811.580.000.00%0
Sep 8, 202611.5811.5811.5811.580.000.00%0
Sep 4, 202611.5811.5811.5811.580.000.00%0
Sep 3, 202611.5811.5811.5811.580.000.00%0
Sep 2, 202611.5811.5811.5811.580.000.00%0
Sep 1, 202611.5811.5811.5811.580.000.00%0
Aug 31, 202611.5811.5811.5811.580.000.00%0
Aug 28, 202611.5811.5811.5811.580.000.00%0
Aug 27, 202611.5811.5811.5811.580.000.00%0
Aug 26, 202611.5811.5811.5811.580.000.00%0
Aug 25, 202611.5811.5811.5811.580.000.00%0
Aug 24, 202611.5811.5811.5811.580.000.00%0
Aug 21, 202611.5811.5811.5811.580.000.00%0
Aug 20, 202611.5811.5811.5811.580.000.00%0
Aug 19, 202611.5811.5811.5811.580.000.00%0
Aug 18, 202611.5811.5811.5811.580.000.00%0
Aug 17, 202611.5811.5811.5811.580.000.00%0
Aug 14, 202611.5811.5811.5811.580.000.00%0

65 days, newest first. Daily bars as drawn on the CBGPY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.