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	495.60p on 17-09-2025 at 18:50:05
Change	-1.20p -0.24%
Buy	499.60p
Sell	498.00p

Last Trade:	Sell 4,869.00 at 495.60p
Day's Volume:	256,504
Last Close:	495.60p
Open:	505.50p
ISIN:	GB0007668071

Day's Range	493.00p - 505.50p
52wk Range:	180.30p - 563.50p
Market Capitalisation:	£746.00m
VWAP:	496.16682p
Shares in Issue:	150.52m

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*	4,869	495.60p	SI Trade Suspected SELL Trade	16:39:57 - 17-Sep-25
Sell*	4,869	495.60p	SI Trade	16:39:57 - 17-Sep-25
Buy*	1,952	495.60p	Automatic Execution	16:39:31 - 17-Sep-25
Buy*	548	495.60p	Automatic Execution	16:39:23 - 17-Sep-25
Sell*	796	495.60p	Automatic Execution	16:36:01 - 17-Sep-25
Buy*	796	495.60p	Automatic Execution	16:36:01 - 17-Sep-25
Buy*	1,257	495.60p	Automatic Execution	16:36:01 - 17-Sep-25
Buy*	6,603	495.60p	Automatic Execution	16:36:01 - 17-Sep-25
Buy*	8,864	495.60p	Automatic Execution	16:35:48 - 17-Sep-25
Buy*	142,096	495.60p	Suspected BUY Trade	16:35:10 - 17-Sep-25

See more Close Bros trades

Close Bros (CBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	505.50	505.50	493.00	495.60	256,504
16th Sep 2025 (Tue)	491.80	503.50	491.80	496.80	348,934
15th Sep 2025 (Mon)	497.20	510.00	494.80	497.80	505,525
12th Sep 2025 (Fri)	500.00	502.00	491.00	491.60	329,373
11th Sep 2025 (Thu)	474.60	499.00	474.60	491.20	483,582
10th Sep 2025 (Wed)	472.00	485.80	465.40	479.60	679,818
9th Sep 2025 (Tue)	470.00	473.00	459.00	470.40	602,982
8th Sep 2025 (Mon)	470.80	475.20	464.80	470.40	311,397
5th Sep 2025 (Fri)	479.40	479.40	463.60	469.40	317,311
4th Sep 2025 (Thu)	472.00	478.40	470.80	473.00	456,283
3rd Sep 2025 (Wed)	457.40	472.20	450.00	469.80	785,072
2nd Sep 2025 (Tue)	469.20	469.20	451.60	457.40	725,991
1st Sep 2025 (Mon)	474.00	493.40	457.40	463.80	779,486
29th Aug 2025 (Fri)	475.00	475.00	459.60	459.60	863,721
28th Aug 2025 (Thu)	472.40	481.00	471.80	477.00	886,542
27th Aug 2025 (Wed)	482.00	484.60	466.20	473.60	508,465
26th Aug 2025 (Tue)	491.00	496.00	480.00	480.20	5,195,110
25th Aug 2025 (Mon)	501.00	501.00	501.00	501.00	0
22nd Aug 2025 (Fri)	495.00	503.00	487.80	501.00	477,632
21st Aug 2025 (Thu)	498.80	498.80	482.00	489.60	404,191
20th Aug 2025 (Wed)	489.60	496.00	479.80	488.80	381,242
19th Aug 2025 (Tue)	504.00	504.00	484.00	485.40	594,152
18th Aug 2025 (Mon)	506.00	514.50	490.00	498.60	775,920

See more Close Bros price history

Date	Source	Headline
Close Bros (CBG) Regulatory News
8th Sep 2025 5:15 pm	RNS	Transaction in Own Shares
8th Sep 2025 4:30 pm	RNS	Director/PDMR Shareholding
1st Sep 2025 5:00 pm	RNS	Transaction in Own Shares
1st Sep 2025 4:45 pm	RNS	Total Voting Rights
29th Aug 2025 5:00 pm	RNS	Directorate Change
27th Aug 2025 10:15 am	RNS	Transaction in Own Shares
18th Aug 2025 3:00 pm	RNS	Transaction in Own Shares
11th Aug 2025 4:45 pm	RNS	Transaction in Own Shares
6th Aug 2025 4:00 pm	RNS	Director/PDMR Shareholding
4th Aug 2025 3:40 pm	RNS	Transaction in Own Shares

See more Close Bros regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71