Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Close Bros (CBG) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2025 (Tue) 375.00 419.00 375.00 411.20 901,833
7th Jul 2025 (Mon) 399.00 399.00 375.20 378.80 418,435
4th Jul 2025 (Fri) 405.60 405.60 389.60 390.00 376,651
3rd Jul 2025 (Thu) 375.00 400.80 374.60 398.40 1,114,599
2nd Jul 2025 (Wed) 374.60 375.20 355.00 372.00 861,142
1st Jul 2025 (Tue) 376.40 376.40 367.00 376.40 406,104
30th Jun 2025 (Mon) 369.60 378.00 366.20 369.60 427,562
27th Jun 2025 (Fri) 371.60 379.20 370.40 378.80 758,567
26th Jun 2025 (Thu) 366.40 378.20 365.00 373.00 525,359
25th Jun 2025 (Wed) 372.40 374.40 361.00 365.40 478,161
24th Jun 2025 (Tue) 369.80 376.80 366.80 372.00 437,552
23rd Jun 2025 (Mon) 356.80 365.00 356.80 361.00 510,113
20th Jun 2025 (Fri) 360.00 376.20 360.00 365.60 1,114,944
19th Jun 2025 (Thu) 378.40 378.40 361.80 363.60 297,689
18th Jun 2025 (Wed) 365.00 377.60 364.80 370.20 302,962
17th Jun 2025 (Tue) 381.00 381.00 365.60 366.60 983,090
16th Jun 2025 (Mon) 354.60 384.20 354.60 379.00 1,195,132
13th Jun 2025 (Fri) 356.20 361.40 352.80 359.60 420,638
12th Jun 2025 (Thu) 356.20 363.80 349.20 362.40 626,393
11th Jun 2025 (Wed) 368.60 369.80 355.20 360.20 823,333
10th Jun 2025 (Tue) 327.80 367.80 327.80 360.00 1,230,525
9th Jun 2025 (Mon) 327.00 335.00 323.80 335.00 469,151
6th Jun 2025 (Fri) 320.00 325.40 317.40 324.60 450,130
5th Jun 2025 (Thu) 334.60 334.60 314.40 318.60 706,142
4th Jun 2025 (Wed) 325.00 330.20 323.00 326.80 343,135
3rd Jun 2025 (Tue) 329.60 336.00 326.00 326.00 312,553
2nd Jun 2025 (Mon) 333.60 334.00 327.40 329.00 293,116
30th May 2025 (Fri) 330.00 337.60 327.20 333.60 483,883
29th May 2025 (Thu) 333.40 337.40 327.80 327.80 339,390
28th May 2025 (Wed) 345.00 345.00 332.60 333.40 412,605
27th May 2025 (Tue) 337.80 351.80 337.40 344.60 494,073
26th May 2025 (Mon) 343.10 343.10 343.10 343.10 0
23rd May 2025 (Fri) 333.40 344.00 326.00 334.60 634,625
22nd May 2025 (Thu) 350.00 350.20 331.80 341.60 762,337
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
FTSE 100 Latest
Value8,854.18
Change47.65