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	490.00p on 09-02-2026 at 14:28:00
Change	-28.50p -5.5%
Buy	492.40p
Sell	489.80p

Last Trade:	Sell 1,800.00 at 490.80p
Day's Volume:	228,648
Last Close:	518.50p
Open:	521.50p
ISIN:	GB0007668071

Day's Range	487.00p - 525.00p
52wk Range:	246.80p - 563.50p
Market Capitalisation:	£737.63m
VWAP:	499.52686p
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*	1,800	490.80p	SI Trade	14:27:59 - 09-Feb-26
Buy*	5,051	492.179p	Ordinary	14:27:48 - 09-Feb-26
Buy*	31	490.00p	Automatic Execution	14:26:28 - 09-Feb-26
Buy*	1,011	491.06p	Ordinary	14:25:55 - 09-Feb-26
Buy*	1	492.94p	Ordinary	14:23:57 - 09-Feb-26
Buy*	19	493.20p	SI Trade	14:23:38 - 09-Feb-26
Buy*	43	489.40p	Automatic Execution	14:20:40 - 09-Feb-26
Buy*	140	489.20p	Automatic Execution	14:20:33 - 09-Feb-26
Buy*	1,000	489.088p	Ordinary	14:19:46 - 09-Feb-26
Buy*	260	489.20p	Automatic Execution	14:18:56 - 09-Feb-26

See more Close Bros trades

Close Bros (CBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
30th Jan 2026 (Fri)	514.00	516.00	505.00	505.00	258,287
29th Jan 2026 (Thu)	520.00	523.00	512.00	514.00	458,118
28th Jan 2026 (Wed)	513.00	523.50	513.00	523.00	380,142
27th Jan 2026 (Tue)	520.00	523.00	513.00	521.50	629,716
26th Jan 2026 (Mon)	505.50	522.00	505.50	518.50	96,900
23rd Jan 2026 (Fri)	540.00	540.00	506.50	518.00	359,793
22nd Jan 2026 (Thu)	521.00	533.50	512.50	533.50	365,638
21st Jan 2026 (Wed)	528.00	528.00	500.00	517.00	507,221
20th Jan 2026 (Tue)	528.00	528.00	510.00	524.50	456,796
19th Jan 2026 (Mon)	534.00	534.00	521.00	525.00	328,347
16th Jan 2026 (Fri)	523.50	556.00	523.50	535.00	1,298,360
15th Jan 2026 (Thu)	511.50	514.50	502.50	509.50	385,050
14th Jan 2026 (Wed)	486.80	503.50	475.00	503.50	294,615
13th Jan 2026 (Tue)	504.00	504.00	485.00	486.00	462,988
12th Jan 2026 (Mon)	515.00	516.50	501.50	501.50	354,731

See more Close Bros price history

Date	Source	Headline
Close Bros (CBG) Regulatory News
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
19th Jan 2026 5:30 pm	RNS	Transaction in Own Shares
12th Jan 2026 5:45 pm	RNS	Director/PDMR Shareholding

See more Close Bros regulatory news

FTSE 100 Latest

Value10,333.98

Change-35.77