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	435.20p on 14-04-2026 at 18:40:05
Change	19.20p 4.62%
Buy	432.40p
Sell	431.40p

Last Trade:	Buy 146,768.00 at 435.20p
Day's Volume:	297,341
Last Close:	435.20p
Open:	425.60p
ISIN:	GB0007668071

Day's Range	421.20p - 435.20p
52wk Range:	292.00p - 563.50p
Market Capitalisation:	£655.18m
VWAP:	430.54988p
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
Buy*	146,768	435.20p	Suspected BUY Trade	16:35:14 - 14-Apr-26
Sell*	22	431.60p	Automatic Execution	16:29:55 - 14-Apr-26
Sell*	40	431.60p	Automatic Execution	16:29:55 - 14-Apr-26
Sell*	193	431.60p	Automatic Execution	16:29:55 - 14-Apr-26
Buy*	353	432.0035p	Ordinary	16:28:29 - 14-Apr-26
Buy*	72	432.40p	Automatic Execution	16:28:12 - 14-Apr-26
Sell*	116	431.80p	Automatic Execution	16:26:40 - 14-Apr-26
Sell*	139	431.80p	Automatic Execution	16:26:40 - 14-Apr-26
Sell*	54	431.80p	Automatic Execution	16:26:40 - 14-Apr-26
Sell*	10	431.80p	Automatic Execution	16:26:40 - 14-Apr-26

See more Close Bros trades

Close Bros (CBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Apr 2026 (Mon)	406.00	419.00	404.40	416.00	1,824,353
10th Apr 2026 (Fri)	411.00	431.00	411.00	413.40	1,368,757
9th Apr 2026 (Thu)	436.40	437.20	412.80	421.20	734,306
8th Apr 2026 (Wed)	444.20	479.80	439.40	440.80	1,369,324
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

See more Close Bros price history

Date	Source	Headline
Close Bros (CBG) Regulatory News
9th Apr 2026 5:15 pm	RNS	Director/PDMR Shareholding
8th Apr 2026 4:46 pm	RNS	Director/PDMR Shareholding
8th Apr 2026 7:00 am	RNS	Update in relation to motor finance commissions
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

See more Close Bros regulatory news

FTSE 100 Latest

Value10,609.06

Change26.10