Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Close Brothers Group plc (CBRO)

Symbol	Exchange	Currency
CBRO	Frankfurt	EUR	Delayed
CBGl	BATS Europe	GBP	Delayed
CBGPY	OTC Markets	USD	Delayed
CBRO	London	GBP	Real-time

Add to/Remove from a Portfolio Add to Watchlist

1,145.00 +5.00 +0.44%

12/08 - Closed. Currency in GBP ( Disclaimer )

Volume: 140,058
Bid/Ask: 0.00 / 0.00
Day's Range: 1,136.00 - 1,149.00

Type: Equity

Market: United Kingdom

ISIN: GB0007668071

SEDOL: 0766807

Overview
Profile
Historical Data
Index Component

CBRO Historical Data

Assess CBRO share price history. View the open price, closing price, historical highs, lows, changes and % change of the Close Brothers stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Aug 12, 2022	1,145.00	1,141.29	1,149.00	1,136.00	140.06K	0.44%
Aug 11, 2022	1,140.00	1,169.00	1,169.00	1,138.00	126.88K	-0.70%
Aug 10, 2022	1,148.00	1,130.00	1,154.00	1,113.00	98.60K	2.78%
Aug 09, 2022	1,117.00	1,122.86	1,127.00	1,116.00	102.67K	-0.62%
Aug 08, 2022	1,124.00	1,132.00	1,140.00	1,113.48	108.27K	-0.88%
Aug 05, 2022	1,134.00	1,140.00	1,142.00	1,121.00	138.55K	0.71%
Aug 04, 2022	1,126.00	1,110.00	1,131.96	1,109.00	169.72K	0.09%
Aug 03, 2022	1,125.00	1,117.00	1,128.00	1,103.00	239.60K	0.99%
Aug 02, 2022	1,114.00	1,098.00	1,114.00	1,092.00	178.81K	1.00%
Aug 01, 2022	1,103.00	1,098.00	1,123.00	1,093.00	136.12K	-0.63%
Jul 29, 2022	1,110.00	1,084.00	1,114.00	1,083.48	183.75K	2.49%
Jul 28, 2022	1,083.00	1,060.00	1,083.00	1,060.00	261.76K	1.31%
Jul 27, 2022	1,069.00	1,054.00	1,078.00	1,054.00	116.25K	0.19%
Jul 26, 2022	1,067.00	1,073.00	1,083.94	1,065.00	91.39K	-1.20%
Jul 25, 2022	1,080.00	1,062.00	1,094.00	1,062.00	130.59K	0.00%
Jul 22, 2022	1,080.00	1,093.00	1,093.00	1,065.00	188.56K	0.65%
Jul 21, 2022	1,073.00	1,045.00	1,077.00	1,041.00	163.34K	1.51%
Jul 20, 2022	1,057.00	1,046.00	1,072.00	1,046.00	172.55K	-1.31%
Jul 19, 2022	1,071.00	1,030.00	1,076.00	1,030.00	123.56K	1.61%
Jul 18, 2022	1,054.00	1,049.00	1,057.96	1,045.00	144.97K	1.93%
Jul 15, 2022	1,034.00	1,033.00	1,041.00	1,013.00	180.53K	2.07%
Jul 14, 2022	1,013.00	1,014.00	1,026.00	1,004.00	341.86K	-0.69%

Highest: 1,169.00

Lowest: 1,004.00

Difference: 165.00

Average: 1,093.95

Change %: 12.25

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

I Agree

CBRO Comments

Write your thoughts about Close Bros Group

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Lee Baldwin Sep 01, 2020 14:12

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Could hit new lows

1 0

Report

Rofik Ali May 13, 2020 3:03

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

thinking about

1 1

Report

Birendar Sah May 13, 2020 3:03

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="212458898">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="212458898" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="212458898">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="212458898">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="230177806">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="230177806" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="230177806">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="230177806">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

FTSE 100	7,500.89	+34.98	+0.47%
DAX	13,795.85	+101.34	+0.74%
Euro Stoxx 50	3,776.81	+19.76	+0.53%
US 30	33,753.6	+416.9	+1.25%
US 500	4,278.5	+71.2	+1.69%
Nikkei 225	28,546.98	+727.65	+2.62%
GBP Index	73.64	-0.14	-0.20%

Brent Oil	98.01	-1.59	-1.60%
Crude Oil WTI	91.88	-2.46	-2.61%
Gold	1,818.40	+11.20	+0.62%
Silver	20.835	+0.486	+2.39%
Copper	3.6783	-0.0282	-0.76%
London Cocoa	1,747.00	-5.00	-0.29%
London Wheat	271.35	-0.00	0.00%

GBP/USD	1.2135	-0.0076	-0.63%
EUR/USD	1.0261	-0.0056	-0.54%
USD/JPY	133.46	+0.46	+0.34%
EUR/GBP	0.8454	+0.0009	+0.11%
USD/CAD	1.2774	+0.0013	+0.10%
GBP/JPY	161.95	-0.47	-0.29%
AUD/USD	0.7121	+0.0016	+0.23%

Lloyds Banking	45.66	+0.05	+0.11%
Vodafone Group PLC	121.58	+0.36	+0.30%
Barclays	171.60	+2.62	+1.55%
BT Group	157.90	-0.10	-0.06%
HSBC	550.50	+1.60	+0.29%
BHP Group Ltd	2,255.00	-11.50	-0.51%
Exxon Mobil	94.00	+0.81	+0.87%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CBRO	1,145.00	+5.00	+0.44%

Market Movers

Name	Last	Chg. %	Vol.
Barclays	171.60	+1.55%	50.76M
HALEON	271.60	+2.18%	44.16M
BP	430.55	+0.70%	28.57M
GSK plc	1,450.00	+3.57%	14.57M
Shell	2,215.0	+0.07%	7.66M
Rio Tinto PLC	4,844.0	+0.58%	1.99M
AstraZeneca	10,712.0	+1.96%	1.14M

Name	Last	Chg. %	Vol.
Octopus Renewables	11,320.00	+1000.00%	511.93K
Pensana Rare	5,960.00	+1000.00%	259.62K
Marsh McLennan	171.03	+111.15%	0.05K
Revolution Beauty Group	17.20	+33.85%	44.19M
Clontarf	0.0625	+31.58%	69.33M
East Imperial	4.050	+26.56%	16.13M
Ascent Resources	4.8250	+25.32%	3.76M

Name	Last	Chg. %	Vol.
Dassault Aviation	141.70	-84.66%	1.54K
BioGaia B	93.35	-81.89%	3.41K
H Lundbeck B	33.56	-80.68%	176.44K
Dassault Systemes	42.78	-79.57%	24.82K
Tilray	3.92	-78.35%	0
Atlas Copco B	103.76	-72.54%	110.56K
Tomra Systems	242.00	-30.41%	33.32K