Education
About Us
Working with TipRanks
Follow Us
Close Brothers Group (GB:CBG)
LSE:CBG
Time Period
1Y
Events
Events
Rows:
Mar 28, 2025
331.00
333.80
295.00
299.80
299.80
-9.37%
1,311,378
0.83
Mar 27, 2025
302.40
336.40
300.40
330.80
330.80
+8.46%
1,685,397
1.07
Mar 26, 2025
308.00
309.00
298.00
305.00
305.00
+0.93%
1,060,498
0.68
Mar 25, 2025
282.40
304.80
282.40
302.20
302.20
+6.56%
777,316
0.50
Mar 24, 2025
281.80
299.20
279.60
283.60
283.60
-0.07%
1,423,268
0.88
Mar 21, 2025
273.00
283.80
271.53
283.80
283.80
+3.58%
5,916,974
3.80
Mar 20, 2025
287.20
292.60
270.60
274.00
274.00
-3.86%
1,797,705
1.16
Mar 19, 2025
272.20
294.20
272.20
285.00
285.00
+5.17%
2,119,355
1.38
Mar 18, 2025
333.00
334.17
258.20
271.00
271.00
-21.54%
9,241,546
6.61
Mar 17, 2025
335.40
350.20
328.60
345.40
345.40
+3.72%
1,734,024
1.25
Mar 14, 2025
325.00
336.60
325.00
333.00
333.00
+1.28%
400,283
0.28
Mar 13, 2025
332.20
337.60
328.00
328.80
328.80
-0.66%
802,679
0.54
Mar 12, 2025
330.00
336.40
328.40
331.00
331.00
-0.36%
540,622
0.36
Mar 11, 2025
331.00
338.80
326.60
332.20
332.20
+0.30%
702,896
0.47
Mar 10, 2025
341.80
342.20
330.20
331.20
331.20
-0.78%
683,219
0.46
Mar 07, 2025
342.40
342.40
331.20
333.80
333.80
-0.30%
376,619
0.25
Mar 06, 2025
351.00
351.00
329.40
334.80
334.80
-2.39%
667,165
0.44
Mar 05, 2025
338.00
355.44
331.20
343.00
343.00
+1.78%
963,125
0.64
Mar 04, 2025
330.60
343.60
329.40
337.00
337.00
+0.60%
2,489,479
1.66
Mar 03, 2025
333.40
347.40
331.20
335.00
335.00
+1.21%
1,445,983
0.96
Feb 28, 2025
320.40
337.80
315.00
331.00
331.00
+2.10%
11,599,200
8.69
Feb 27, 2025
322.80
330.60
319.20
324.20
324.20
-0.43%
596,650
0.45
Feb 26, 2025
320.00
331.80
316.40
325.60
325.60
+2.78%
906,509
0.67
Feb 25, 2025
312.00
322.20
312.00
316.80
316.80
-0.50%
604,291
0.44
Feb 24, 2025
320.00
324.40
310.60
318.40
318.40
-0.50%
468,447
0.34
Feb 21, 2025
316.20
335.40
313.91
320.00
320.00
+1.59%
1,159,725
0.84
Feb 20, 2025
310.40
336.60
307.62
315.00
315.00
+1.94%
1,203,485
0.86
Feb 19, 2025
315.00
315.80
308.00
309.00
309.00
-1.78%
741,837
0.53
Feb 18, 2025
319.80
320.00
303.20
314.60
314.60
-1.69%
1,328,090
0.94
Feb 17, 2025
345.00
350.80
293.80
320.00
320.00
-8.05%
1,954,646
1.37
Feb 14, 2025
339.60
356.62
334.20
348.00
348.00
+2.90%
538,401
0.37
Feb 13, 2025
345.40
349.00
334.87
338.20
338.20
-1.05%
784,983
0.52
Feb 12, 2025
356.20
391.20
340.00
341.80
341.80
-6.36%
2,319,029
1.56
Feb 11, 2025
363.00
369.68
345.89
365.00
365.00
0.00%
1,658,252
1.12
Feb 10, 2025
345.00
370.20
345.00
365.00
365.00
+3.28%
1,106,942
0.74
Feb 07, 2025
323.00
353.40
315.40
353.40
353.40
+11.91%
2,829,029
1.93
Feb 06, 2025
315.00
324.00
308.40
315.80
315.80
+1.74%
459,944
0.31
Feb 05, 2025
307.80
314.60
303.40
310.40
310.40
-0.13%
382,878
0.26
Feb 04, 2025
314.80
317.60
307.60
310.80
310.80
-0.96%
545,053
0.36
Feb 03, 2025
308.20
314.80
301.80
313.80
313.80
-1.75%
700,305
0.46
Jan 31, 2025
314.40
326.83
310.00
319.40
319.40
+1.40%
855,484
0.55
Jan 30, 2025
300.60
316.00
295.20
315.00
315.00
+4.79%
679,277
0.43
Jan 29, 2025
316.40
318.40
298.80
300.60
300.60
-4.27%
987,218
0.61
Jan 28, 2025
305.00
333.07
305.00
314.00
314.00
+1.29%
1,250,972
0.75
Jan 27, 2025
300.00
310.20
300.00
310.00
310.00
+1.64%
1,037,215
0.60
Jan 24, 2025
301.20
309.08
297.00
305.00
305.00
+2.07%
869,817
0.50
Jan 23, 2025
307.80
313.60
291.20
298.80
298.80
-2.92%
1,976,258
1.16
Jan 22, 2025
300.00
314.40
292.60
307.80
307.80
+3.43%
2,291,795
1.37
Jan 21, 2025
268.00
303.96
266.00
297.60
297.60
+21.57%
4,493,956
2.80
Jan 20, 2025
243.20
249.12
235.00
244.80
244.80
+0.41%
936,542
0.59
Rows: