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	421.20p on 09-04-2026 at 18:50:06
Change	-19.60p -4.45%
Buy	419.80p
Sell	419.00p

Last Trade:	Sell 10,825.00 at 421.20p
Day's Volume:	734,306
Last Close:	421.20p
Open:	436.40p
ISIN:	GB0007668071

Day's Range	412.80p - 437.20p
52wk Range:	272.00p - 563.50p
Market Capitalisation:	£634.10m
VWAP:	422.33772p
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*	10,825	421.20p	SI Trade	16:35:12 - 09-Apr-26
Sell*	201,019	421.20p	Uncrossing Trade	16:35:12 - 09-Apr-26
Buy*	200	419.60p	Automatic Execution	16:29:04 - 09-Apr-26
Buy*	195	419.60p	Automatic Execution	16:29:04 - 09-Apr-26
Buy*	48	419.60p	Automatic Execution	16:29:04 - 09-Apr-26
Buy*	208	419.40p	Automatic Execution	16:28:58 - 09-Apr-26
Buy*	174	419.40p	Automatic Execution	16:28:58 - 09-Apr-26
Buy*	9	419.40p	Automatic Execution	16:28:58 - 09-Apr-26
Buy*	10,000	420.138p	Ordinary	16:27:31 - 09-Apr-26
Buy*	206	419.20p	Automatic Execution	16:26:57 - 09-Apr-26

See more Close Bros trades

Close Bros (CBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Mar 2026 (Mon)	414.20	414.20	337.20	357.60	2,074,969
13th Mar 2026 (Fri)	417.00	424.20	406.60	415.40	418,981
12th Mar 2026 (Thu)	424.80	426.80	412.80	417.00	372,104
11th Mar 2026 (Wed)	435.60	437.80	424.00	429.00	159,294
10th Mar 2026 (Tue)	422.00	450.80	422.00	446.40	332,213
9th Mar 2026 (Mon)	431.00	431.00	412.20	425.80	464,208

See more Close Bros price history

Date	Source	Headline
Close Bros (CBG) Regulatory News
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
16th Mar 2026 5:40 pm	RNS	Statement regarding report from Viceroy Research
6th Mar 2026 4:45 pm	RNS	Director/PDMR Shareholding
2nd Mar 2026 5:45 pm	RNS	Total Voting Rights

See more Close Bros regulatory news

FTSE 100 Latest

Value10,603.48

Change-5.40