Free Trial

Close Brothers Group (CBG) Stock Chart & Stock Price History

→ The Hard Truth About Investing For Retirement (From Insiders Exposed) (Ad)
Free CBG Stock Alerts
GBX 466.20
+7.40 (+1.61%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Close Brothers Group Stock Price Performance

5 Day
Performance
+2.87%
1 Month
Performance
+22.43%
3 Month
Performance
-15.24%
6 Month
Performance
-36.49%
Year-To-Date
Performance
-41.28%
1 Year
Performance
-47.02%
Receive CBG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Close Brothers Group and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
$25,000 into $109,616 in two months?
Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…
Go here to watch the most recent trading workshop video at no charge.

CBG Stock Chart for Thursday, April, 25, 2024

CBG Chart by TradingView

Close Brothers Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024GBX 464.20GBX 458.80
-1.16%		GBX 473.80GBX 455.60235,211 shs£690.45 million
04/23/2024GBX 457GBX 464.20
+1.58%		GBX 468.60GBX 452148,467 shs£698.58 million
04/22/2024GBX 453.20GBX 457
+0.84%		GBX 469GBX 451.90318,139 shs£687.74 million
04/19/2024GBX 439.60GBX 453.20
+3.09%		GBX 453.20GBX 425418,213 shs£682.02 million
04/18/2024GBX 444GBX 439.60
-0.99%		GBX 451.20GBX 438.80277,032 shs£661.55 million
04/17/2024GBX 440.40GBX 444
+0.82%		GBX 459.40GBX 440.801.65 million shs£668.18 million
04/16/2024GBX 466GBX 440.40
-5.49%		GBX 461.80GBX 433.82536,884 shs£662.76 million
04/15/2024GBX 460.80GBX 466
+1.13%		GBX 473.60GBX 446.603.70 million shs£701.28 million
04/12/2024GBX 483.40GBX 460.80
-4.68%		GBX 489.80GBX 460.80846,487 shs£693.46 million
04/11/2024GBX 470.80GBX 483.40
+2.68%		GBX 485.20GBX 469.321.18 million shs£727.47 million
04/10/2024GBX 454GBX 470.80
+3.70%		GBX 470.80GBX 450.80835,429 shs£708.51 million
04/09/2024GBX 440.40GBX 454
+3.09%		GBX 454GBX 436.20893,376 shs£683.23 million
04/08/2024GBX 430GBX 440.40
+2.42%		GBX 442.40GBX 421.41419,178 shs£662.76 million
04/05/2024GBX 438.60GBX 430
-1.96%		GBX 441.17GBX 418851,280 shs£647.11 million
04/04/2024GBX 427.80GBX 438.60
+2.52%		GBX 446.40GBX 425.80808,026 shs£660.05 million
04/03/2024GBX 402.20GBX 427.80
+6.36%		GBX 428.40GBX 400507,789 shs£643.80 million
04/02/2024GBX 418.20GBX 402.20
-3.83%		GBX 423GBX 400843,488 shs£605.27 million
04/01/2024GBX 418.20GBX 418.20GBX 420.60GBX 396492,685 shs£629.35 million
03/29/2024GBX 418.20GBX 418.20GBX 420.60GBX 396492,685 shs£629.35 million
03/28/2024GBX 401.20GBX 418.20
+4.24%		GBX 420.40GBX 396755,529 shs£629.35 million
03/27/2024GBX 409.40GBX 401.20
-2.00%		GBX 411.80GBX 397.403.74 million shs£603.77 million
03/26/2024GBX 380.80GBX 409.40
+7.51%		GBX 412.80GBX 380624,301 shs£616.11 million
03/25/2024GBX 396.80GBX 380.80
-4.03%		GBX 397.80GBX 380.80487,530 shs£573.07 million
03/22/2024GBX 398GBX 396.80
-0.30%		GBX 419.20GBX 393.20670,946 shs£597.14 million
03/21/2024GBX 378GBX 398
+5.29%		GBX 401.60GBX 372821,803 shs£598.95 million
03/20/2024GBX 347.40GBX 378
+8.81%		GBX 397GBX 340.601.74 million shs£568.85 million
03/19/2024GBX 334.20GBX 347.40
+3.95%		GBX 390.29GBX 330.551.20 million shs£522.80 million
03/18/2024GBX 335.80GBX 334.20
-0.48%		GBX 339.20GBX 327.40620,012 shs£502.94 million
03/15/2024GBX 353.40GBX 335.80
-4.98%		GBX 358.40GBX 335.801.86 million shs£505.35 million
03/14/2024GBX 361GBX 353.40
-2.11%		GBX 363.60GBX 349.20627,728 shs£531.83 million
03/13/2024GBX 365.80GBX 361
-1.31%		GBX 370.40GBX 361598,486 shs£543.27 million
03/12/2024GBX 373.60GBX 365.80
-2.09%		GBX 377.60GBX 364.30313,167 shs£550.49 million
03/11/2024GBX 383GBX 373.60
-2.45%		GBX 387.60GBX 369707,173 shs£562.23 million
03/08/2024GBX 389.80GBX 383
-1.74%		GBX 391.20GBX 371633,704 shs£576.38 million
03/07/2024GBX 378.80GBX 389.80
+2.90%		GBX 390.96GBX 377.44461,708 shs£586.61 million
03/06/2024GBX 379.80GBX 378.80
-0.26%		GBX 391.40GBX 377.39576,178 shs£570.06 million
03/05/2024GBX 373.40GBX 379.80
+1.71%		GBX 381.80GBX 369485,098 shs£571.56 million
03/04/2024GBX 382.80GBX 373.40
-2.46%		GBX 381.64GBX 368.20909,860 shs£561.93 million
03/01/2024GBX 346.80GBX 382.80
+10.38%		GBX 386GBX 343.201.22 million shs£576.08 million
02/29/2024GBX 348.80GBX 346.80
-0.57%		GBX 356.40GBX 341.20820,732 shs£521.90 million
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
02/28/2024GBX 357.60GBX 348.80
-2.46%		GBX 361.40GBX 340.60767,217 shs£524.91 million
02/27/2024GBX 331.80GBX 357.60
+7.78%		GBX 360.20GBX 324.20912,223 shs£538.15 million
02/26/2024GBX 337GBX 331.80
-1.54%		GBX 337.91GBX 323818,585 shs£499.33 million
02/23/2024GBX 347.80GBX 337
-3.11%		GBX 349.80GBX 335.40726,161 shs£507.15 million
02/22/2024GBX 323.40GBX 347.80
+7.54%		GBX 350.04GBX 3201.95 million shs£523.40 million
02/21/2024GBX 353GBX 323.40
-8.39%		GBX 354.40GBX 314.081.54 million shs£486.69 million
02/20/2024GBX 305GBX 353
+15.74%		GBX 353GBX 3004.16 million shs£531.23 million
02/19/2024GBX 299.20GBX 305
+1.94%		GBX 305GBX 2857.84 million shs£458.99 million
02/16/2024GBX 308.40GBX 299.20
-2.98%		GBX 308.40GBX 283.403.64 million shs£450.27 million
02/15/2024GBX 398GBX 308.40
-22.51%		GBX 392GBX 2784.79 million shs£464.11 million
02/14/2024GBX 402.20GBX 398
-1.04%		GBX 408.20GBX 396.60503,608 shs£598.95 million
02/13/2024GBX 425.40GBX 402.20
-5.45%		GBX 424.60GBX 389.201.08 million shs£605.27 million
02/12/2024GBX 425.40GBX 425.40GBX 441.80GBX 420.80686,099 shs£640.18 million
02/09/2024GBX 465.40GBX 425.40
-8.59%		GBX 476.60GBX 425.40954,501 shs£640.18 million
02/08/2024GBX 478.80GBX 465.40
-2.80%		GBX 489.80GBX 465.40481,314 shs£700.38 million
02/07/2024GBX 498.80GBX 478.80
-4.01%		GBX 500.24GBX 478.80372,961 shs£720.55 million
02/06/2024GBX 502GBX 498.80
-0.64%		GBX 504.68GBX 488351,879 shs£750.64 million
02/05/2024GBX 501GBX 502
+0.20%		GBX 517GBX 502641,056 shs£755.46 million
02/02/2024GBX 527.50GBX 501
-5.02%		GBX 526.60GBX 501634,678 shs£753.96 million
02/01/2024GBX 544GBX 527.50
-3.03%		GBX 550GBX 527.50335,480 shs£793.84 million
01/31/2024GBX 535.50GBX 544
+1.59%		GBX 550GBX 533.50392,493 shs£818.67 million
01/30/2024GBX 535.50GBX 535.50GBX 548GBX 528.50582,697 shs£805.87 million
01/29/2024GBX 561GBX 535.50
-4.55%		GBX 561.26GBX 534383,196 shs£805.87 million
01/26/2024GBX 550GBX 561
+2.00%		GBX 566.50GBX 540658,976 shs£844.25 million
01/25/2024GBX 584.50GBX 550
-5.90%		GBX 578GBX 542.50797,398 shs£827.70 million
01/24/2024GBX 602.50GBX 584.50
-2.99%		GBX 614GBX 571.50767,426 shs£879.61 million

Related Companies:
This page (LON:CBG) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The AI stock to buy right now
StockEarnings