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	490.20p on 22-04-2026 at 12:29:51
Change	10.20p 2.13%
Buy	490.20p
Sell	489.60p

Last Trade:	Buy 63.00 at 490.20p
Day's Volume:	89,873
Last Close:	480.00p
Open:	490.00p
ISIN:	GB0007668071

Day's Range	486.40p - 492.60p
52wk Range:	298.40p - 563.50p
Market Capitalisation:	£737.98m
VWAP:	489.79094p
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*	63	490.20p	Automatic Execution	13:29:49 - 22-Apr-26
Buy*	51	490.20p	Automatic Execution	13:29:49 - 22-Apr-26
Buy*	2	490.20p	Automatic Execution	13:29:49 - 22-Apr-26
Buy*	14	490.00p	Automatic Execution	13:29:14 - 22-Apr-26
Buy*	79	490.00p	Automatic Execution	13:29:14 - 22-Apr-26
Buy*	25	490.00p	Automatic Execution	13:29:14 - 22-Apr-26
Sell*	54	490.00p	Automatic Execution	13:21:43 - 22-Apr-26
Sell*	1,766	490.00p	Automatic Execution	13:21:43 - 22-Apr-26
Sell*	16	490.00p	Automatic Execution	13:21:36 - 22-Apr-26
Buy*	63	490.20p	Automatic Execution	13:21:36 - 22-Apr-26

See more Close Bros trades

Close Bros (CBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,496.70

Change-1.39