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	334.80p on 22-05-2025 at 09:15:14
Change	-22.40p -6.27%
Buy	335.80p
Sell	334.60p
Buy / Sell CBG Shares

Last Trade:	Sell 127.00 at 335.069p
Day's Volume:	291,701
Last Close:	357.20p
Open:	350.00p
ISIN:	GB0007668071

Day's Range	334.20p - 350.20p
52wk Range:	180.30p - 564.00p
Market Capitalisation:	£504m
VWAP:	339.50443p
Shares in Issue:	150m

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*	127	335.069p	Ordinary	10:14:12 - 22-May-25
Sell*	66	334.80p	Automatic Execution	10:12:56 - 22-May-25
Sell*	67	334.80p	Automatic Execution	10:12:56 - 22-May-25
Sell*	142	334.80p	Automatic Execution	10:12:56 - 22-May-25
Sell*	2,808	334.972p	Ordinary	10:11:23 - 22-May-25
Sell*	126	335.00p	Automatic Execution	10:10:52 - 22-May-25
Sell*	23	335.00p	Automatic Execution	10:10:52 - 22-May-25
Sell*	24	335.00p	Automatic Execution	10:10:52 - 22-May-25
Sell*	895	335.153p	Negotiated Trade	10:10:50 - 22-May-25
Sell*	100	335.075p	Negotiated Trade	10:09:36 - 22-May-25

See more Close Bros trades

Close Bros (CBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2025 (Wed)	361.20	373.00	347.00	357.20	770,893
20th May 2025 (Tue)	370.00	372.40	360.40	370.20	607,249
19th May 2025 (Mon)	367.80	369.60	359.00	369.60	482,277
16th May 2025 (Fri)	345.80	371.40	340.20	368.60	1,860,350
15th May 2025 (Thu)	335.80	349.00	335.80	345.00	498,036
14th May 2025 (Wed)	350.00	350.20	337.00	343.20	572,779
13th May 2025 (Tue)	331.80	349.20	331.80	347.40	826,641
12th May 2025 (Mon)	340.00	349.40	335.60	336.20	897,793
9th May 2025 (Fri)	320.00	337.00	320.00	334.40	484,633
8th May 2025 (Thu)	323.40	327.60	320.40	325.40	297,250
7th May 2025 (Wed)	323.40	329.40	319.80	322.40	697,858
6th May 2025 (Tue)	330.60	333.00	319.20	321.80	319,035
5th May 2025 (Mon)	329.40	329.40	329.40	329.40	0
2nd May 2025 (Fri)	338.00	339.00	321.60	329.40	567,925
1st May 2025 (Thu)	332.60	341.00	329.00	337.80	729,771
30th Apr 2025 (Wed)	329.80	330.00	320.20	324.80	418,889
29th Apr 2025 (Tue)	313.00	327.20	313.00	327.20	391,778
28th Apr 2025 (Mon)	316.80	322.00	310.00	314.20	430,093
25th Apr 2025 (Fri)	313.00	317.20	310.80	316.60	424,552
24th Apr 2025 (Thu)	300.00	317.20	298.40	311.80	1,078,271
23rd Apr 2025 (Wed)	297.80	309.20	297.80	302.00	494,305
22nd Apr 2025 (Tue)	299.60	308.40	292.00	292.80	692,180

See more Close Bros price history

Date	Source	Headline
Close Bros (CBG) Regulatory News
21st May 2025 7:00 am	RNS	Trading Statement
7th May 2025 5:00 pm	RNS	Director/PDMR Shareholding
1st May 2025 12:00 pm	RNS	Total Voting Rights
17th Apr 2025 3:30 pm	RNS	Holding(s) in Company
8th Apr 2025 4:00 pm	RNS	Director/PDMR Shareholding
3rd Apr 2025 4:00 pm	RNS	Director/PDMR Shareholding
1st Apr 2025 11:30 am	RNS	Total Voting Rights
25th Mar 2025 3:45 pm	RNS	Director/PDMR Shareholding
20th Mar 2025 11:00 am	RNS	Director/PDMR Shareholding
18th Mar 2025 7:00 am	RNS	Half-year Report for six months to 31 January 2025

See more Close Bros regulatory news

FTSE 100 Latest

Value8,716.50

Change-69.96