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	399.00p on 02-10-2026 at 18:35:07
Change	1.20p 0.3%
Buy	395.20p
Sell	391.60p

Last Trade:	Buy 147,669.00 at 399.00p
Day's Volume:	714,330
Last Close:	399.00p
Open:	391.20p
ISIN:	GB0007668071

Day's Range	389.60p - 400.00p
52wk Range:	318.40p - 556.00p
Market Capitalisation:	£601.37m
VWAP:	396.17079p
Shares in Issue:	150.72m

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
Buy*	147,669	399.00p	Suspected BUY Trade	16:35:00 - 02-Oct-26
Buy*	53	395.20p	Automatic Execution	16:29:45 - 02-Oct-26
Buy*	41	395.20p	Automatic Execution	16:29:33 - 02-Oct-26
Buy*	100	395.20p	Automatic Execution	16:29:33 - 02-Oct-26
Buy*	114	395.20p	Automatic Execution	16:29:33 - 02-Oct-26
Sell*	50	394.80p	Automatic Execution	16:29:33 - 02-Oct-26
Sell*	133	394.80p	Automatic Execution	16:29:13 - 02-Oct-26
Sell*	114	394.80p	Automatic Execution	16:29:13 - 02-Oct-26
Sell*	38	394.80p	Automatic Execution	16:29:13 - 02-Oct-26
Buy*	100	395.40p	Automatic Execution	16:29:13 - 02-Oct-26

See more Close Bros trades

Close Bros (CBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	391.20	400.00	389.60	399.00	714,330
1st Oct 2026 (Thu)	419.40	430.00	397.80	397.80	573,554
30th Sep 2026 (Wed)	443.20	449.00	416.40	416.40	1,063,258
29th Sep 2026 (Tue)	393.00	445.80	393.00	445.80	2,480,333
28th Sep 2026 (Mon)	395.80	395.80	386.00	386.00	694,733
25th Sep 2026 (Fri)	378.00	389.00	378.00	386.80	115,582
24th Sep 2026 (Thu)	391.40	391.40	378.20	381.20	852,480
23rd Sep 2026 (Wed)	396.00	396.20	383.20	385.60	280,251
22nd Sep 2026 (Tue)	407.40	407.40	395.20	395.60	249,000
21st Sep 2026 (Mon)	393.00	409.40	393.00	407.40	318,951
18th Sep 2026 (Fri)	395.00	398.60	390.40	398.20	953,499
17th Sep 2026 (Thu)	390.00	398.00	389.80	396.60	376,536
16th Sep 2026 (Wed)	392.00	396.00	389.00	392.00	384,761
15th Sep 2026 (Tue)	405.00	405.00	392.00	392.00	168,485
14th Sep 2026 (Mon)	392.20	404.00	392.20	397.60	148,418
11th Sep 2026 (Fri)	399.40	401.00	396.60	398.80	610,107
10th Sep 2026 (Thu)	395.00	404.00	395.00	397.80	179,000
9th Sep 2026 (Wed)	405.00	407.20	395.80	397.80	365,773
8th Sep 2026 (Tue)	416.20	422.40	405.80	405.80	501,822
7th Sep 2026 (Mon)	425.60	427.40	420.00	423.60	122,816
4th Sep 2026 (Fri)	427.20	430.00	420.20	427.00	394,387
3rd Sep 2026 (Thu)	420.80	427.40	415.00	426.00	144,591

See more Close Bros price history

Date	Source	Headline
Close Bros (CBG) Regulatory News
2nd Oct 2026 4:00 pm	RNS	Pillar 3 disclosures
2nd Oct 2026 4:00 pm	RNS	Annual Financial Report
1st Oct 2026 5:45 pm	RNS	Total Voting Rights
29th Sep 2026 7:00 am	RNS	Preliminary Results
9th Sep 2026 5:15 pm	RNS	Director/PDMR Shareholding
1st Sep 2026 4:00 pm	RNS	Total Voting Rights
6th Aug 2026 5:45 pm	RNS	Director/PDMR Shareholding
3rd Aug 2026 4:45 pm	RNS	Total Voting Rights
3rd Aug 2026 4:30 pm	RNS	Director/PDMR Shareholding
31st Jul 2026 9:00 am	RNS	Appointment of Chair/Senior Independent Director

See more Close Bros regulatory news

FTSE 100 Latest

Value10,461.95

Change33.68