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	505.00p on 30-01-2026 at 19:40:05
Change	-9.00p -1.75%
Buy	508.50p
Sell	506.50p

Last Trade:	Sell 1,748.00 at 505.00p
Day's Volume:	258,287
Last Close:	505.00p
Open:	514.00p
ISIN:	GB0007668071

Day's Range	505.00p - 516.00p
52wk Range:	246.80p - 563.50p
Market Capitalisation:	£760.21m
VWAP:	507.33657p
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
Sell*	1,748	505.00p	Ordinary	16:38:18 - 30-Jan-26
Sell*	137	506.50p	Automatic Execution	16:29:08 - 30-Jan-26
Sell*	94	506.50p	Automatic Execution	16:29:08 - 30-Jan-26
Buy*	150	507.00p	Automatic Execution	16:29:08 - 30-Jan-26
Buy*	13	507.00p	Automatic Execution	16:29:08 - 30-Jan-26
Buy*	2	507.00p	Automatic Execution	16:29:08 - 30-Jan-26
Unknown*	150	507.00p	SI Trade	16:28:32 - 30-Jan-26
Buy*	90	507.00p	Automatic Execution	16:28:09 - 30-Jan-26
Buy*	38	507.00p	Automatic Execution	16:28:09 - 30-Jan-26
Sell*	100	506.50p	Automatic Execution	16:28:09 - 30-Jan-26

See more Close Bros trades

Close Bros (CBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th Jan 2026 (Thu)	515.00	520.50	503.00	504.50	348,671
7th Jan 2026 (Wed)	534.50	538.50	516.00	518.50	274,310
6th Jan 2026 (Tue)	527.00	534.00	519.50	534.00	437,754
5th Jan 2026 (Mon)	532.00	532.00	515.50	525.00	333,335
2nd Jan 2026 (Fri)	532.00	532.00	517.50	526.00	349,771

See more Close Bros price history

Date	Source	Headline
Close Bros (CBG) Regulatory News
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
6th Jan 2026 5:15 pm	RNS	Director/PDMR Shareholding
5th Jan 2026 2:45 pm	RNS	Total Voting Rights
29th Dec 2025 4:40 pm	RNS	Director/PDMR Shareholding

See more Close Bros regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78