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	483.20p on 08-05-2026 at 10:14:50
Change	5.40p 1.13%
Buy	483.80p
Sell	482.60p

Last Trade:	Sell 178.00 at 483.20p
Day's Volume:	38,717
Last Close:	477.80p
Open:	472.40p
ISIN:	GB0007668071

Day's Range	472.40p - 484.00p
52wk Range:	314.40p - 563.50p
Market Capitalisation:	£727.46m
VWAP:	479.22408p
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*	178	483.20p	Automatic Execution	11:14:49 - 08-May-26
Sell*	58	483.20p	Automatic Execution	11:14:49 - 08-May-26
Sell*	291	483.20p	Automatic Execution	11:14:49 - 08-May-26
Sell*	150	483.20p	Automatic Execution	11:14:49 - 08-May-26
Sell*	126	483.20p	Automatic Execution	11:12:56 - 08-May-26
Buy*	97	483.20p	Automatic Execution	11:10:34 - 08-May-26
Buy*	400	483.20p	Automatic Execution	11:10:34 - 08-May-26
Sell*	24	483.20p	Automatic Execution	11:09:22 - 08-May-26
Sell*	16	483.20p	Automatic Execution	11:04:17 - 08-May-26
Sell*	16	483.20p	Automatic Execution	11:04:17 - 08-May-26

See more Close Bros trades

Close Bros (CBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th May 2026 (Thu)	485.00	490.00	477.80	477.80	451,554
6th May 2026 (Wed)	469.20	486.80	468.60	482.60	751,693
5th May 2026 (Tue)	450.40	450.40	438.20	450.40	325,707
4th May 2026 (Mon)	441.60	441.60	441.60	441.60	0
1st May 2026 (Fri)	430.00	447.40	430.00	441.60	158,594
30th Apr 2026 (Thu)	448.00	448.00	428.80	440.60	470,213
29th Apr 2026 (Wed)	455.60	455.60	433.00	437.40	205,574
28th Apr 2026 (Tue)	444.60	446.20	438.00	445.00	205,449
27th Apr 2026 (Mon)	455.00	455.00	439.00	441.60	213,531
24th Apr 2026 (Fri)	460.00	460.60	446.60	446.60	428,334
23rd Apr 2026 (Thu)	475.00	475.40	460.20	462.20	337,230
22nd Apr 2026 (Wed)	490.00	492.60	478.60	478.60	321,980
21st Apr 2026 (Tue)	482.60	489.80	477.40	480.00	348,248
20th Apr 2026 (Mon)	492.00	492.20	477.00	479.00	247,040
17th Apr 2026 (Fri)	475.00	496.80	465.80	496.80	853,066
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

See more Close Bros price history

Date	Source	Headline
Close Bros (CBG) Regulatory News
6th May 2026 4:00 pm	RNS	Director/PDMR Shareholding
1st May 2026 3:00 pm	RNS	Total Voting Rights
29th Apr 2026 12:15 pm	RNS	Director/PDMR Shareholding
23rd Apr 2026 11:45 am	RNS	Holding(s) in Company
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

See more Close Bros regulatory news

FTSE 100 Latest

Value10,242.08

Change-34.87