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	500.50p on 09-02-2026 at 11:50:07
Change	-18.00p -3.47%
Buy	502.00p
Sell	500.50p

Last Trade:	Buy 122.00 at 501.40p
Day's Volume:	100,239
Last Close:	518.50p
Open:	521.50p
ISIN:	GB0007668071

Day's Range	497.40p - 525.00p
52wk Range:	246.80p - 563.50p
Market Capitalisation:	£753.44m
VWAP:	505.25854p
Shares in Issue:	150.54m

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*	122	501.40p	Ordinary	11:45:40 - 09-Feb-26
Sell*	1	500.50p	Automatic Execution	11:44:56 - 09-Feb-26
Unknown*	874	502.00p	OTC Trade	11:44:17 - 09-Feb-26
Buy*	396	501.40p	Ordinary	11:43:02 - 09-Feb-26
Buy*	150	501.50p	Automatic Execution	11:39:36 - 09-Feb-26
Buy*	150	501.00p	Automatic Execution	11:38:17 - 09-Feb-26
Buy*	100	501.00p	Automatic Execution	11:38:17 - 09-Feb-26
Buy*	63	500.50p	Automatic Execution	11:38:17 - 09-Feb-26
Buy*	78	500.50p	Automatic Execution	11:37:04 - 09-Feb-26
Buy*	50	500.50p	Automatic Execution	11:37:04 - 09-Feb-26

See more Close Bros trades

Close Bros (CBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Feb 2026 (Mon)	521.50	525.00	497.40	518.50	100,239
6th Feb 2026 (Fri)	518.50	520.50	498.80	518.50	249,484
5th Feb 2026 (Thu)	524.00	524.00	501.00	508.00	745,021
4th Feb 2026 (Wed)	506.50	519.50	503.50	514.00	451,988
3rd Feb 2026 (Tue)	513.50	514.00	505.00	505.00	212,685
2nd Feb 2026 (Mon)	508.00	508.00	496.40	505.00	404,167
30th Jan 2026 (Fri)	514.00	516.00	505.00	505.00	258,287
29th Jan 2026 (Thu)	520.00	523.00	512.00	514.00	458,118
28th Jan 2026 (Wed)	513.00	523.50	513.00	523.00	380,142
27th Jan 2026 (Tue)	520.00	523.00	513.00	521.50	629,716
26th Jan 2026 (Mon)	505.50	522.00	505.50	518.50	96,900
23rd Jan 2026 (Fri)	540.00	540.00	506.50	518.00	359,793
22nd Jan 2026 (Thu)	521.00	533.50	512.50	533.50	365,638
21st Jan 2026 (Wed)	528.00	528.00	500.00	517.00	507,221
20th Jan 2026 (Tue)	528.00	528.00	510.00	524.50	456,796
19th Jan 2026 (Mon)	534.00	534.00	521.00	525.00	328,347
16th Jan 2026 (Fri)	523.50	556.00	523.50	535.00	1,298,360
15th Jan 2026 (Thu)	511.50	514.50	502.50	509.50	385,050
14th Jan 2026 (Wed)	486.80	503.50	475.00	503.50	294,615
13th Jan 2026 (Tue)	504.00	504.00	485.00	486.00	462,988
12th Jan 2026 (Mon)	515.00	516.50	501.50	501.50	354,731
9th Jan 2026 (Fri)	515.00	518.00	504.00	518.00	327,095

See more Close Bros price history

Date	Source	Headline
Close Bros (CBG) Regulatory News
3rd Feb 2026 9:40 am	RNS	Result of Tender Offer
2nd Feb 2026 5:25 pm	RNS	Transaction in Own Shares
2nd Feb 2026 5:10 pm	RNS	Total Voting Rights
30th Jan 2026 3:00 pm	RNS	Publication of Admission Particulars
26th Jan 2026 5:00 pm	RNS	Transaction in Own Shares
26th Jan 2026 9:20 am	RNS	Tender Offer
19th Jan 2026 5:30 pm	RNS	Transaction in Own Shares
12th Jan 2026 5:45 pm	RNS	Director/PDMR Shareholding
12th Jan 2026 3:45 pm	RNS	Transaction in Own Shares
7th Jan 2026 5:45 pm	RNS	Transaction in Own Shares

See more Close Bros regulatory news

FTSE 100 Latest

Value10,358.30

Change-11.45