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	495.80p on 27-02-2026 at 19:40:05
Change	-3.40p -0.68%
Buy	499.00p
Sell	497.80p

Last Trade:	Sell 603.00 at 495.80p
Day's Volume:	866,969
Last Close:	495.80p
Open:	497.60p
ISIN:	GB0007668071

Day's Range	494.00p - 511.50p
52wk Range:	246.80p - 563.50p
Market Capitalisation:	£746.36m
VWAP:	500.8721p
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*	603	495.80p	SI Trade Suspected SELL Trade	16:54:28 - 27-Feb-26
Buy*	4,910	502.786p	SI Trade Negotiated Trade	16:47:10 - 27-Feb-26
Sell*	8	495.80p	SI Trade	16:35:29 - 27-Feb-26
Sell*	256,697	495.80p	Uncrossing Trade	16:35:29 - 27-Feb-26
Buy*	43	499.00p	Automatic Execution	16:29:29 - 27-Feb-26
Buy*	18	499.00p	Automatic Execution	16:29:29 - 27-Feb-26
Sell*	252	498.112p	Ordinary	16:29:24 - 27-Feb-26
Sell*	193	498.80p	Automatic Execution	16:28:12 - 27-Feb-26
Sell*	165	498.80p	Automatic Execution	16:28:12 - 27-Feb-26
Buy*	81	499.60p	Automatic Execution	16:28:00 - 27-Feb-26

See more Close Bros trades

Close Bros (CBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	497.60	511.50	494.00	495.80	866,969
26th Feb 2026 (Thu)	497.60	504.00	489.00	499.20	423,261
25th Feb 2026 (Wed)	470.60	491.20	470.60	490.60	172,243
24th Feb 2026 (Tue)	484.20	484.20	475.80	482.20	218,149
23rd Feb 2026 (Mon)	496.80	496.80	479.00	484.20	222,393
20th Feb 2026 (Fri)	492.40	495.80	487.60	491.20	167,030
19th Feb 2026 (Thu)	501.50	501.50	488.80	489.20	219,296
18th Feb 2026 (Wed)	489.20	505.00	489.20	498.20	479,329
17th Feb 2026 (Tue)	487.20	496.80	486.20	495.00	137,746
16th Feb 2026 (Mon)	503.50	503.50	486.00	488.00	211,824
13th Feb 2026 (Fri)	495.20	501.00	491.60	491.60	199,102
12th Feb 2026 (Thu)	493.60	508.00	485.60	494.20	360,306
11th Feb 2026 (Wed)	492.60	498.80	484.40	486.60	273,774
10th Feb 2026 (Tue)	505.00	505.00	489.00	492.60	235,968
9th Feb 2026 (Mon)	521.50	525.00	485.00	501.50	510,465
6th Feb 2026 (Fri)	518.50	520.50	498.80	518.50	249,484
5th Feb 2026 (Thu)	524.00	524.00	501.00	508.00	745,021
4th Feb 2026 (Wed)	506.50	519.50	503.50	514.00	451,988
3rd Feb 2026 (Tue)	513.50	514.00	505.00	505.00	212,685
2nd Feb 2026 (Mon)	508.00	508.00	496.40	505.00	404,167

See more Close Bros price history

Date	Source	Headline
Close Bros (CBG) Regulatory News
23rd Feb 2026 4:45 pm	RNS	Transaction in Own Shares
16th Feb 2026 4:30 pm	RNS	Transaction in Own Shares
9th Feb 2026 5:45 pm	RNS	Director/PDMR Shareholding
9th Feb 2026 5:30 pm	RNS	Transaction in Own Shares
3rd Feb 2026 9:40 am	RNS	Result of Tender Offer
2nd Feb 2026 5:25 pm	RNS	Transaction in Own Shares
2nd Feb 2026 5:10 pm	RNS	Total Voting Rights
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

See more Close Bros regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85