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	368.20p on 17-06-2025 at 12:03:08
Change	-10.80p -2.85%
Buy	368.00p
Sell	367.60p
Buy / Sell CBG Shares

Last Trade:	Buy 78.00 at 368.20p
Day's Volume:	297,241
Last Close:	379.00p
Open:	381.00p
ISIN:	GB0007668071

Day's Range	366.60p - 381.00p
52wk Range:	180.30p - 564.00p
Market Capitalisation:	£554m
VWAP:	372.87679p
Shares in Issue:	150m

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*	78	368.20p	Automatic Execution	13:02:19 - 17-Jun-25
Buy*	28	368.20p	Automatic Execution	13:02:19 - 17-Jun-25
Buy*	185	368.20p	Automatic Execution	13:02:19 - 17-Jun-25
Buy*	53	368.20p	Automatic Execution	13:02:19 - 17-Jun-25
Buy*	59	368.00p	Automatic Execution	13:02:19 - 17-Jun-25
Buy*	12	368.00p	Automatic Execution	13:02:19 - 17-Jun-25
Buy*	15	368.00p	Automatic Execution	13:02:19 - 17-Jun-25
Buy*	33	367.80p	Automatic Execution	12:57:38 - 17-Jun-25
Buy*	9	367.80p	Automatic Execution	12:57:38 - 17-Jun-25
Buy*	3	367.80p	Automatic Execution	12:57:38 - 17-Jun-25

See more Close Bros trades

Close Bros (CBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jun 2025 (Mon)	354.60	384.20	354.60	379.00	1,195,132
13th Jun 2025 (Fri)	356.20	361.40	352.80	359.60	420,638
12th Jun 2025 (Thu)	356.20	363.80	349.20	362.40	626,393
11th Jun 2025 (Wed)	368.60	369.80	355.20	360.20	823,333
10th Jun 2025 (Tue)	327.80	367.80	327.80	360.00	1,230,525
9th Jun 2025 (Mon)	327.00	335.00	323.80	335.00	469,151
6th Jun 2025 (Fri)	320.00	325.40	317.40	324.60	450,130
5th Jun 2025 (Thu)	334.60	334.60	314.40	318.60	706,142
4th Jun 2025 (Wed)	325.00	330.20	323.00	326.80	343,135
3rd Jun 2025 (Tue)	329.60	336.00	326.00	326.00	312,553
2nd Jun 2025 (Mon)	333.60	334.00	327.40	329.00	293,116
30th May 2025 (Fri)	330.00	337.60	327.20	333.60	483,883
29th May 2025 (Thu)	333.40	337.40	327.80	327.80	339,390
28th May 2025 (Wed)	345.00	345.00	332.60	333.40	412,605
27th May 2025 (Tue)	337.80	351.80	337.40	344.60	494,073
26th May 2025 (Mon)	343.10	343.10	343.10	343.10	0
23rd May 2025 (Fri)	333.40	344.00	326.00	334.60	634,625
22nd May 2025 (Thu)	350.00	350.20	331.80	341.60	762,337
21st May 2025 (Wed)	361.20	373.00	347.00	357.20	770,893
20th May 2025 (Tue)	370.00	372.40	360.40	370.20	607,249
19th May 2025 (Mon)	367.80	369.60	359.00	369.60	482,277

See more Close Bros price history

Date	Source	Headline
Close Bros (CBG) Regulatory News
9th Jun 2025 5:30 pm	RNS	Holding(s) in Company
6th Jun 2025 3:00 pm	RNS	Director/PDMR Shareholding
6th Jun 2025 3:00 pm	RNS	Director/PDMR Shareholding
2nd Jun 2025 4:00 pm	RNS	Total Voting Rights
30th May 2025 10:30 am	RNS	Director/PDMR Shareholding
21st May 2025 7:00 am	RNS	Trading Statement
7th May 2025 5:00 pm	RNS	Director/PDMR Shareholding
1st May 2025 12:00 pm	RNS	Total Voting Rights
17th Apr 2025 3:30 pm	RNS	Holding(s) in Company
8th Apr 2025 4:00 pm	RNS	Director/PDMR Shareholding

See more Close Bros regulatory news

FTSE 100 Latest

Value8,855.48

Change-19.74