Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Close Bros (CBG) Share Price

Intraday
Historical

Price	440.80p on 08-04-2026 at 17:55:07
Change	51.20p 13.14%
Buy	440.20p
Sell	439.20p

Last Trade:	Sell 2,350.00 at 440.80p
Day's Volume:	1,369,324
Last Close:	440.80p
Open:	444.20p
ISIN:	GB0007668071

Day's Range	439.40p - 479.80p
52wk Range:	272.00p - 563.50p
Market Capitalisation:	£663.61m
VWAP:	455.34501p
Shares in Issue:	150.55m

Sector: Banking

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Close Bros (CBG) Latest Trades
Sell*	2,350	440.80p	Automatic Execution	16:36:46 - 08-Apr-26
Sell*	223,417	440.80p	Uncrossing Trade	16:35:21 - 08-Apr-26
Buy*	22	440.08p	Ordinary	16:29:46 - 08-Apr-26
Buy*	187	440.00p	Automatic Execution	16:29:03 - 08-Apr-26
Buy*	100	440.00p	Automatic Execution	16:29:03 - 08-Apr-26
Buy*	244	439.80p	Automatic Execution	16:29:03 - 08-Apr-26
Buy*	187	439.60p	Automatic Execution	16:29:03 - 08-Apr-26
Buy*	211	439.40p	Automatic Execution	16:29:03 - 08-Apr-26
Buy*	187	439.40p	Automatic Execution	16:29:03 - 08-Apr-26
Sell*	19	439.80p	Automatic Execution	16:29:03 - 08-Apr-26

See more Close Bros trades

Close Bros (CBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Apr 2026 (Tue)	412.00	417.20	383.80	389.60	771,749
6th Apr 2026 (Mon)	410.60	410.60	410.60	410.60	0
3rd Apr 2026 (Fri)	410.60	410.60	410.60	410.60	0
2nd Apr 2026 (Thu)	406.20	415.80	402.20	410.60	1,908,219
1st Apr 2026 (Wed)	407.00	416.20	401.80	416.20	2,267,486
31st Mar 2026 (Tue)	381.20	400.60	379.80	400.60	1,157,328
30th Mar 2026 (Mon)	370.00	381.60	356.80	381.60	707,602
27th Mar 2026 (Fri)	396.00	397.80	370.40	373.40	914,387
26th Mar 2026 (Thu)	389.20	400.60	382.60	394.80	423,994
25th Mar 2026 (Wed)	364.40	384.60	361.60	384.60	507,258
24th Mar 2026 (Tue)	354.40	360.60	348.00	360.60	335,373
23rd Mar 2026 (Mon)	340.60	362.00	335.00	354.40	781,897
20th Mar 2026 (Fri)	356.00	359.20	345.00	345.00	1,741,586
19th Mar 2026 (Thu)	345.00	356.40	338.00	346.00	930,735
18th Mar 2026 (Wed)	345.80	356.80	342.40	351.00	458,378
17th Mar 2026 (Tue)	355.00	372.60	318.40	345.00	2,927,755
16th Mar 2026 (Mon)	414.20	414.20	337.20	357.60	2,074,969
13th Mar 2026 (Fri)	417.00	424.20	406.60	415.40	418,981
12th Mar 2026 (Thu)	424.80	426.80	412.80	417.00	372,104
11th Mar 2026 (Wed)	435.60	437.80	424.00	429.00	159,294
10th Mar 2026 (Tue)	422.00	450.80	422.00	446.40	332,213
9th Mar 2026 (Mon)	431.00	431.00	412.20	425.80	464,208

See more Close Bros price history

Date	Source	Headline
Close Bros (CBG) Regulatory News
1st Apr 2026 4:15 pm	RNS	Total Voting Rights
30th Mar 2026 5:08 pm	RNS	Statement in relation to motor finance commissions
17th Mar 2026 4:30 pm	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Half-year Report for six months to 31 January 2026
17th Mar 2026 7:00 am	RNS	Half-year Report for six months to 31 January 2026
16th Mar 2026 5:40 pm	RNS	Statement regarding report from Viceroy Research
6th Mar 2026 4:45 pm	RNS	Director/PDMR Shareholding
2nd Mar 2026 5:45 pm	RNS	Total Voting Rights
23rd Feb 2026 4:45 pm	RNS	Transaction in Own Shares
16th Feb 2026 4:30 pm	RNS	Transaction in Own Shares

See more Close Bros regulatory news

FTSE 100 Latest

Value10,608.88

Change260.09