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	467.40p on 16-04-2026 at 18:50:05
Change	20.20p 4.52%
Buy	466.20p
Sell	465.00p

Last Trade:	Buy 822.00 at 467.40p
Day's Volume:	362,468
Last Close:	467.40p
Open:	458.00p
ISIN:	GB0007668071

Day's Range	448.20p - 471.80p
52wk Range:	292.00p - 563.50p
Market Capitalisation:	£703.66m
VWAP:	462.37088p
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*	822	467.40p	SI Trade	16:35:25 - 16-Apr-26
Buy*	8	467.40p	SI Trade	16:35:25 - 16-Apr-26
Buy*	99,107	467.40p	Suspected BUY Trade	16:35:25 - 16-Apr-26
Buy*	92	465.80p	Automatic Execution	16:29:55 - 16-Apr-26
Sell*	220	465.00p	SI Trade	16:28:26 - 16-Apr-26
Buy*	1	465.40p	Automatic Execution	16:28:07 - 16-Apr-26
Buy*	186	465.20p	Automatic Execution	16:28:05 - 16-Apr-26
Buy*	20	465.00p	Automatic Execution	16:28:05 - 16-Apr-26
Sell*	60	464.60p	Automatic Execution	16:26:36 - 16-Apr-26
Sell*	492	464.80p	Automatic Execution	16:24:12 - 16-Apr-26

See more Close Bros trades

Close Bros (CBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Apr 2026 (Thu)	458.00	471.80	448.20	467.40	362,468
15th Apr 2026 (Wed)	431.00	450.60	431.00	447.20	456,316
14th Apr 2026 (Tue)	425.60	435.20	421.20	435.20	297,341
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

See more Close Bros price history

Date	Source	Headline
Close Bros (CBG) Regulatory News
15th Apr 2026 5:45 pm	RNS	Holding(s) in Company
14th Apr 2026 5:00 pm	RNS	Director/PDMR Shareholding
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

See more Close Bros regulatory news

FTSE 100 Latest

Value10,589.99

Change30.41