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	491.20p on 20-02-2026 at 19:40:05
Change	2.00p 0.41%
Buy	491.20p
Sell	488.80p

Last Trade:	Sell 138.00 at 489.039p
Day's Volume:	167,030
Last Close:	491.20p
Open:	492.40p
ISIN:	GB0007668071

Day's Range	487.60p - 495.80p
52wk Range:	246.80p - 563.50p
Market Capitalisation:	£739.44m
VWAP:	491.32299p
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*	138	489.039p	SI Trade Suspected SELL Trade	16:47:10 - 20-Feb-26
Buy*	98,321	491.20p	Suspected BUY Trade	16:35:13 - 20-Feb-26
Buy*	1	490.20p	SI Trade	16:29:50 - 20-Feb-26
Sell*	96	489.80p	Automatic Execution	16:29:50 - 20-Feb-26
Sell*	89	489.80p	Automatic Execution	16:29:50 - 20-Feb-26
Sell*	234	490.40p	Automatic Execution	16:28:08 - 20-Feb-26
Sell*	147	490.60p	Automatic Execution	16:28:08 - 20-Feb-26
Sell*	150	490.60p	Automatic Execution	16:28:08 - 20-Feb-26
Buy*	3	491.20p	SI Trade	16:26:26 - 20-Feb-26
Buy*	3	491.20p	Automatic Execution	16:26:26 - 20-Feb-26

See more Close Bros trades

Close Bros (CBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Close Bros price history

Date	Source	Headline
Close Bros (CBG) Regulatory News
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
19th Jan 2026 5:30 pm	RNS	Transaction in Own Shares

See more Close Bros regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85