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	373.40p on 27-03-2026 at 19:30:06
Change	-21.40p -5.42%
Buy	371.80p
Sell	370.40p

Last Trade:	Sell 446.00 at 373.40p
Day's Volume:	914,387
Last Close:	373.40p
Open:	396.00p
ISIN:	GB0007668071

Day's Range	370.40p - 397.80p
52wk Range:	246.80p - 563.50p
Market Capitalisation:	£562.14m
VWAP:	378.50308p
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*	446	373.40p	SI Trade	16:35:04 - 27-Mar-26
Sell*	11	373.40p	SI Trade	16:35:04 - 27-Mar-26
Sell*	11	373.40p	SI Trade	16:35:04 - 27-Mar-26
Sell*	298	373.40p	SI Trade	16:35:04 - 27-Mar-26
Sell*	108	373.40p	SI Trade	16:35:04 - 27-Mar-26
Sell*	90	373.40p	SI Trade	16:35:04 - 27-Mar-26
Sell*	53	373.40p	SI Trade	16:35:04 - 27-Mar-26
Sell*	215,078	373.40p	Uncrossing Trade	16:35:04 - 27-Mar-26
Buy*	2	370.60p	Automatic Execution	16:29:32 - 27-Mar-26
Buy*	404	370.8049p	Ordinary	16:29:19 - 27-Mar-26

See more Close Bros trades

Close Bros (CBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Mar 2026 (Fri)	452.20	452.20	430.60	432.00	394,093
5th Mar 2026 (Thu)	455.00	460.00	443.40	444.40	357,899
4th Mar 2026 (Wed)	447.20	462.00	447.20	454.00	356,386
3rd Mar 2026 (Tue)	476.00	479.80	449.80	449.80	576,605
2nd Mar 2026 (Mon)	485.40	485.60	472.40	478.20	404,627

See more Close Bros price history

Date	Source	Headline
Close Bros (CBG) Regulatory News
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
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

See more Close Bros regulatory news

FTSE 100 Latest

Value9,967.35

Change-4.82