Free Trial

Close Brothers Group (CBG) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free CBG Stock Alerts
GBX 478.80
-5.00 (-1.03%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Close Brothers Group Stock Price Performance

5 Day
Performance
+2.40%
1 Month
Performance
-0.13%
3 Month
Performance
+25.08%
6 Month
Performance
-37.82%
Year-To-Date
Performance
-39.70%
1 Year
Performance
-50.54%
Receive CBG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Close Brothers Group and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

CBG Stock Chart for Sunday, June, 2, 2024

CBG Chart by TradingView

Close Brothers Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024GBX 483.70GBX 478.80
-1.01%		GBX 484.20GBX 471.20532,995 shs£720.55 million
05/30/2024GBX 460GBX 483.70
+5.15%		GBX 487.20GBX 457953,470 shs£727.92 million
05/29/2024GBX 467.60GBX 460
-1.63%		GBX 471GBX 457.20299,257 shs£692.25 million
05/28/2024GBX 463.20GBX 467.60
+0.95%		GBX 487.80GBX 461373,733 shs£703.69 million
05/27/2024GBX 463.20GBX 463.20GBX 467.60GBX 450253,793 shs£697.07 million
05/24/2024GBX 457GBX 463.20
+1.36%		GBX 467.60GBX 450253,793 shs£697.07 million
05/23/2024GBX 458.20GBX 457
-0.26%		GBX 476.20GBX 455843,276 shs£687.74 million
05/22/2024GBX 491GBX 458.20
-6.68%		GBX 497.31GBX 451.201.09 million shs£689.55 million
05/21/2024GBX 506GBX 491
-2.96%		GBX 507GBX 486.80424,890 shs£738.91 million
05/20/2024GBX 482.80GBX 506
+4.81%		GBX 506GBX 482.81295,000 shs£761.48 million
05/17/2024GBX 482.40GBX 482.80
+0.08%		GBX 492GBX 475279,668 shs£726.57 million
05/16/2024GBX 485.20GBX 482.40
-0.58%		GBX 490.40GBX 478.60294,000 shs£725.96 million
05/15/2024GBX 486GBX 485.20
-0.16%		GBX 495.24GBX 479319,057 shs£730.18 million
05/14/2024GBX 499.80GBX 486
-2.76%		GBX 501.79GBX 485740,873 shs£731.38 million
05/13/2024GBX 508GBX 499.80
-1.61%		GBX 513.98GBX 496179,523 shs£752.15 million
05/10/2024GBX 494.80GBX 508
+2.67%		GBX 513.50GBX 494.40249,845 shs£764.49 million
05/09/2024GBX 494.80GBX 494.80GBX 499.60GBX 484.63290,675 shs£744.63 million
05/08/2024GBX 471.40GBX 494.80
+4.96%		GBX 494.80GBX 468468,942 shs£744.63 million
05/07/2024GBX 476GBX 471.40
-0.97%		GBX 493.60GBX 465.40470,473 shs£709.41 million
05/06/2024GBX 476GBX 476GBX 486.43GBX 465.80287,062 shs£716.33 million
05/03/2024GBX 479.40GBX 476
-0.71%		GBX 486.43GBX 465.80287,062 shs£716.33 million
05/02/2024GBX 457.80GBX 479.40
+4.72%		GBX 479.40GBX 457.56323,321 shs£721.45 million
05/01/2024GBX 455.40GBX 457.80
+0.53%		GBX 462.11GBX 447263,528 shs£688.94 million
04/30/2024GBX 477.80GBX 455.40
-4.69%		GBX 482GBX 448614,298 shs£685.33 million
04/29/2024GBX 468.40GBX 477.80
+2.01%		GBX 481.58GBX 465368,353 shs£719.04 million
04/26/2024GBX 466.20GBX 468.40
+0.47%		GBX 479.80GBX 465400,921 shs£704.90 million
04/25/2024GBX 458.80GBX 466.20
+1.61%		GBX 481GBX 447.60481,067 shs£701.58 million
04/24/2024GBX 464.20GBX 458.80
-1.16%		GBX 473.80GBX 455.60235,211 shs£690.45 million
04/23/2024GBX 457GBX 464.20
+1.58%		GBX 468.60GBX 452148,467 shs£698.58 million
04/22/2024GBX 453.20GBX 457
+0.84%		GBX 469GBX 451.90318,139 shs£687.74 million
04/19/2024GBX 439.60GBX 453.20
+3.09%		GBX 453.20GBX 425418,213 shs£682.02 million
04/18/2024GBX 444GBX 439.60
-0.99%		GBX 451.20GBX 438.80277,032 shs£661.55 million
04/17/2024GBX 440.40GBX 444
+0.82%		GBX 459.40GBX 440.801.65 million shs£668.18 million
04/16/2024GBX 466GBX 440.40
-5.49%		GBX 461.80GBX 433.82536,884 shs£662.76 million
04/15/2024GBX 460.80GBX 466
+1.13%		GBX 473.60GBX 446.603.70 million shs£701.28 million
04/12/2024GBX 483.40GBX 460.80
-4.68%		GBX 489.80GBX 460.80846,487 shs£693.46 million
04/11/2024GBX 470.80GBX 483.40
+2.68%		GBX 485.20GBX 469.321.18 million shs£727.47 million
04/10/2024GBX 454GBX 470.80
+3.70%		GBX 470.80GBX 450.80835,429 shs£708.51 million
04/09/2024GBX 440.40GBX 454
+3.09%		GBX 454GBX 436.20893,376 shs£683.23 million
04/08/2024GBX 430GBX 440.40
+2.42%		GBX 442.40GBX 421.41419,178 shs£662.76 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024GBX 438.60GBX 430
-1.96%		GBX 441.17GBX 418851,280 shs£647.11 million
04/04/2024GBX 427.80GBX 438.60
+2.52%		GBX 446.40GBX 425.80808,026 shs£660.05 million
04/03/2024GBX 402.20GBX 427.80
+6.36%		GBX 428.40GBX 400507,789 shs£643.80 million
04/02/2024GBX 418.20GBX 402.20
-3.83%		GBX 423GBX 400843,488 shs£605.27 million
04/01/2024GBX 418.20GBX 418.20GBX 420.60GBX 396492,685 shs£629.35 million
03/29/2024GBX 418.20GBX 418.20GBX 420.60GBX 396492,685 shs£629.35 million
03/28/2024GBX 401.20GBX 418.20
+4.24%		GBX 420.40GBX 396755,529 shs£629.35 million
03/27/2024GBX 409.40GBX 401.20
-2.00%		GBX 411.80GBX 397.403.74 million shs£603.77 million
03/26/2024GBX 380.80GBX 409.40
+7.51%		GBX 412.80GBX 380624,301 shs£616.11 million
03/25/2024GBX 396.80GBX 380.80
-4.03%		GBX 397.80GBX 380.80487,530 shs£573.07 million
03/22/2024GBX 398GBX 396.80
-0.30%		GBX 419.20GBX 393.20670,946 shs£597.14 million
03/21/2024GBX 378GBX 398
+5.29%		GBX 401.60GBX 372821,803 shs£598.95 million
03/20/2024GBX 347.40GBX 378
+8.81%		GBX 397GBX 340.601.74 million shs£568.85 million
03/19/2024GBX 334.20GBX 347.40
+3.95%		GBX 390.29GBX 330.551.20 million shs£522.80 million
03/18/2024GBX 335.80GBX 334.20
-0.48%		GBX 339.20GBX 327.40620,012 shs£502.94 million
03/15/2024GBX 353.40GBX 335.80
-4.98%		GBX 358.40GBX 335.801.86 million shs£505.35 million
03/14/2024GBX 361GBX 353.40
-2.11%		GBX 363.60GBX 349.20627,728 shs£531.83 million
03/13/2024GBX 365.80GBX 361
-1.31%		GBX 370.40GBX 361598,486 shs£543.27 million
03/12/2024GBX 373.60GBX 365.80
-2.09%		GBX 377.60GBX 364.30313,167 shs£550.49 million
03/11/2024GBX 383GBX 373.60
-2.45%		GBX 387.60GBX 369707,173 shs£562.23 million
03/08/2024GBX 389.80GBX 383
-1.74%		GBX 391.20GBX 371633,704 shs£576.38 million
03/07/2024GBX 378.80GBX 389.80
+2.90%		GBX 390.96GBX 377.44461,708 shs£586.61 million
03/06/2024GBX 379.80GBX 378.80
-0.26%		GBX 391.40GBX 377.39576,178 shs£570.06 million
03/05/2024GBX 373.40GBX 379.80
+1.71%		GBX 381.80GBX 369485,098 shs£571.56 million
03/04/2024GBX 382.80GBX 373.40
-2.46%		GBX 381.64GBX 368.20909,860 shs£561.93 million
03/01/2024GBX 346.80GBX 382.80
+10.38%		GBX 386GBX 343.201.22 million shs£576.08 million

Related Companies:
This page (LON:CBG) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
This unknown company solves the biggest issue with AI
Manward Press