CLOSE BROTHERS GROUP PLC ORD 25 - Price History
Monthly price history for CBG.L (CLOSE BROTHERS GROUP PLC ORD 25)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £4.96 | £4.96 |
| April 2024 | £4.55 | £4.55 |
| March 2024 | £4.18 | £4.18 |
| February 2024 | £3.47 | £3.47 |
| January 2024 | £5.44 | £5.44 |
| December 2023 | £7.94 | £7.94 |
| November 2023 | £7.67 | £7.67 |
| October 2023 | £7.97 | £7.97 |
| September 2023 | £8.38 | £8.86 |
| August 2023 | £7.76 | £8.21 |
| July 2023 | £8.69 | £9.19 |
| June 2023 | £8.34 | £8.82 |
| May 2023 | £8.58 | £9.08 |
| April 2023 | £8.59 | £9.08 |
| March 2023 | £8.52 | £9.01 |
| February 2023 | £9.34 | £10.12 |
| January 2023 | £8.94 | £9.69 |
| December 2022 | £9.66 | £10.47 |
| November 2022 | £9.88 | £10.71 |
| October 2022 | £9.06 | £9.82 |
| September 2022 | £8.15 | £9.28 |
| August 2022 | £8.97 | £10.21 |
| July 2022 | £9.75 | £11.10 |
| June 2022 | £9 | £10.25 |
| May 2022 | £9.64 | £10.97 |
| April 2022 | £9.75 | £11.10 |
| March 2022 | £10.46 | £11.91 |
| February 2022 | £10.10 | £11.71 |
| January 2022 | £11.06 | £12.83 |
| December 2021 | £12.11 | £14.04 |
| November 2021 | £11.15 | £12.93 |
| October 2021 | £12.42 | £14.40 |
| September 2021 | £12.98 | £15.47 |
| August 2021 | £12.94 | £15.43 |
| July 2021 | £12.94 | £15.43 |
| June 2021 | £12.71 | £15.15 |
| May 2021 | £13.76 | £16.41 |
| April 2021 | £13.32 | £15.88 |
| March 2021 | £13.01 | £15.51 |
| February 2021 | £12.89 | £15.55 |
| January 2021 | £11.69 | £14.10 |
| December 2020 | £11.46 | £13.82 |
| November 2020 | £10.73 | £12.94 |
| October 2020 | £8.93 | £10.77 |
| September 2020 | £8.15 | £10.21 |
| August 2020 | £8.97 | £11.23 |
| July 2020 | £8.75 | £10.96 |
| June 2020 | £8.82 | £11.05 |
| May 2020 | £8.61 | £10.78 |
| April 2020 | £8.71 | £10.91 |
| March 2020 | £9.04 | £11.32 |
| February 2020 | £10 | £12.83 |
| January 2020 | £11.04 | £14.16 |
| December 2019 | £12.46 | £15.98 |
| November 2019 | £11.59 | £14.87 |
| October 2019 | £10.78 | £13.83 |
| September 2019 | £10.61 | £14.09 |
| August 2019 | £9.71 | £12.89 |
| July 2019 | £10.02 | £13.31 |
| June 2019 | £10.65 | £14.14 |
| May 2019 | £10.36 | £13.76 |
| April 2019 | £11.69 | £15.52 |
| March 2019 | £10.96 | £14.55 |
| February 2019 | £11.20 | £15.10 |
| January 2019 | £11.02 | £14.85 |
| December 2018 | £10.68 | £14.40 |
| November 2018 | £11.16 | £15.04 |
| October 2018 | £10.92 | £14.72 |
| September 2018 | £11.42 | £15.82 |
| August 2018 | £11.52 | £15.96 |
| July 2018 | £11.46 | £15.88 |
| June 2018 | £10.72 | £14.86 |
| May 2018 | £10.54 | £14.60 |
| April 2018 | £11.09 | £15.36 |
| March 2018 | £10.36 | £14.35 |
| February 2018 | £11.17 | £15.70 |
| January 2018 | £11.20 | £15.74 |
| December 2017 | £10.30 | £14.48 |
| November 2017 | £10.12 | £14.23 |
| October 2017 | £9.88 | £13.89 |
| September 2017 | £10.21 | £14.75 |
| August 2017 | £10.69 | £15.45 |
| July 2017 | £10.66 | £15.40 |
| June 2017 | £10.44 | £15.09 |
| May 2017 | £11.08 | £16.01 |
| April 2017 | £11.71 | £16.92 |
| March 2017 | £10.64 | £15.38 |
| February 2017 | £10.30 | £15.08 |
| January 2017 | £9.90 | £14.50 |
| December 2016 | £9.87 | £14.45 |
| November 2016 | £9.31 | £13.63 |
| October 2016 | £9.06 | £13.27 |
| September 2016 | £9.10 | £13.70 |
| August 2016 | £9.04 | £13.61 |
| July 2016 | £8.37 | £12.60 |
| June 2016 | £7.53 | £11.33 |
| May 2016 | £8.89 | £13.38 |
| April 2016 | £8.05 | £12.12 |
| March 2016 | £8.38 | £12.62 |
| February 2016 | £8.67 | £13.25 |
| January 2016 | £8.44 | £12.89 |
| December 2015 | £8.75 | £13.37 |
| November 2015 | £9.32 | £14.23 |
| October 2015 | £9.58 | £14.64 |
| September 2015 | £9.53 | £14.93 |
| August 2015 | £9.52 | £14.91 |
| July 2015 | £9.28 | £14.53 |
| June 2015 | £9.76 | £15.28 |
| May 2015 | £10.22 | £16.01 |
| April 2015 | £9.77 | £15.30 |
| March 2015 | £9.96 | £15.59 |
| February 2015 | £10.36 | £16.41 |
| January 2015 | £9.61 | £15.21 |
| December 2014 | £9.44 | £14.94 |
| November 2014 | £9.58 | £15.17 |
| October 2014 | £9.25 | £14.64 |
| September 2014 | £8.82 | £14.31 |
| August 2014 | £8.34 | £13.53 |
| July 2014 | £7.84 | £12.71 |
| June 2014 | £7.88 | £12.78 |
| May 2014 | £8.18 | £13.27 |
| April 2014 | £8.61 | £13.96 |
| March 2014 | £8.71 | £14.12 |
| February 2014 | £8.93 | £14.66 |
| January 2014 | £8.08 | £13.26 |
| December 2013 | £8.36 | £13.72 |
| November 2013 | £8.21 | £13.48 |
| October 2013 | £7.71 | £12.65 |
| September 2013 | £6.96 | £11.69 |
| August 2013 | £6.18 | £10.37 |
| July 2013 | £6.22 | £10.45 |
| June 2013 | £5.85 | £9.82 |
| May 2013 | £5.91 | £9.92 |
| April 2013 | £6.19 | £10.40 |
| March 2013 | £6.26 | £10.52 |
| February 2013 | £6.12 | £10.42 |
| January 2013 | £5.81 | £9.88 |
| December 2012 | £5.07 | £8.63 |
| November 2012 | £5.07 | £8.64 |
| October 2012 | £5.02 | £8.54 |
| September 2012 | £4.76 | £8.37 |
| August 2012 | £4.43 | £7.80 |
| July 2012 | £4.24 | £7.45 |
| June 2012 | £4.24 | £7.45 |
| May 2012 | £3.92 | £6.90 |
| April 2012 | £4.20 | £7.40 |
| March 2012 | £4.47 | £7.87 |
| February 2012 | £4.12 | £7.37 |
| January 2012 | £3.77 | £6.75 |
| December 2011 | £3.46 | £6.20 |
| November 2011 | £3.69 | £6.61 |
| October 2011 | £3.98 | £7.12 |
| September 2011 | £3.59 | £6.66 |
| August 2011 | £3.84 | £7.13 |
| July 2011 | £4.02 | £7.46 |
| June 2011 | £4.16 | £7.72 |
| May 2011 | £4.30 | £7.98 |
| April 2011 | £4.37 | £8.10 |
| March 2011 | £4.56 | £8.46 |
| February 2011 | £4.40 | £8.30 |
| January 2011 | £4.49 | £8.47 |
| December 2010 | £4.52 | £8.52 |
| November 2010 | £4.22 | £7.95 |
| October 2010 | £4.09 | £7.72 |
| September 2010 | £3.78 | £7.38 |
| August 2010 | £3.39 | £6.62 |
| July 2010 | £3.46 | £6.75 |
| June 2010 | £3.55 | £6.93 |
| May 2010 | £3.67 | £7.16 |
| April 2010 | £3.73 | £7.28 |
| March 2010 | £3.97 | £7.75 |
| February 2010 | £3.40 | £6.74 |
| January 2010 | £3.48 | £6.90 |
| December 2009 | £3.47 | £6.90 |
| November 2009 | £3.46 | £6.86 |
| October 2009 | £3.54 | £7.03 |
| September 2009 | £3.89 | £7.99 |
| August 2009 | £3.71 | £7.62 |
| July 2009 | £3.34 | £6.86 |
| June 2009 | £3.21 | £6.60 |
| May 2009 | £3.21 | £6.58 |
| April 2009 | £3.07 | £6.29 |
| March 2009 | £2.62 | £5.37 |
| February 2009 | £2.33 | £4.90 |
| January 2009 | £2.35 | £4.94 |
| December 2008 | £2.52 | £5.29 |
| November 2008 | £2.27 | £4.78 |
| October 2008 | £2.55 | £5.35 |
| September 2008 | £2.35 | £5.18 |
| August 2008 | £2.86 | £6.30 |
| July 2008 | £2.72 | £6 |
| June 2008 | £2.51 | £5.53 |
| May 2008 | £2.61 | £5.75 |
| April 2008 | £3.17 | £6.98 |
| March 2008 | £2.79 | £6.16 |
| February 2008 | £2.92 | £6.59 |
| January 2008 | £3.66 | £8.25 |
| December 2007 | £4.21 | £9.50 |
| November 2007 | £4 | £9.01 |
| October 2007 | £3.37 | £7.60 |
| September 2007 | £3.51 | £8.17 |
| August 2007 | £3.32 | £7.72 |
| July 2007 | £3.50 | £8.14 |
| June 2007 | £3.70 | £8.61 |
| May 2007 | £4.06 | £9.45 |
| April 2007 | £4.21 | £9.78 |
| March 2007 | £4.36 | £10.13 |
| February 2007 | £4.40 | £10.35 |
| January 2007 | £4.31 | £10.14 |
| December 2006 | £4.32 | £10.16 |
| November 2006 | £4.18 | £9.84 |
| October 2006 | £4.13 | £9.70 |
| September 2006 | £4.25 | £10.22 |
| August 2006 | £3.80 | £9.14 |
| July 2006 | £3.59 | £8.65 |
| June 2006 | £3.79 | £9.11 |
| May 2006 | £4.06 | £9.76 |
| April 2006 | £4.46 | £10.74 |
| March 2006 | £4.40 | £10.59 |
| February 2006 | £4.26 | £10.34 |
| January 2006 | £3.99 | £9.69 |
| December 2005 | £3.73 | £9.08 |
| November 2005 | £3.51 | £8.54 |
| October 2005 | £3.15 | £7.66 |
| September 2005 | £3.34 | £8.30 |
| August 2005 | £3.20 | £7.96 |
| July 2005 | £3.06 | £7.60 |
| June 2005 | £2.95 | £7.34 |
| May 2005 | £2.94 | £7.30 |
| April 2005 | £2.84 | £7.05 |
| March 2005 | £3.13 | £7.79 |
| February 2005 | £3.29 | £8.27 |
| January 2005 | £3.18 | £8.01 |
| December 2004 | £2.92 | £7.34 |
| November 2004 | £2.83 | £7.13 |
| October 2004 | £2.64 | £6.63 |
| September 2004 | £2.68 | £6.93 |
| August 2004 | £2.71 | £7 |
| July 2004 | £2.58 | £6.67 |
| June 2004 | £3.01 | £7.77 |
| May 2004 | £3.11 | £8.02 |
| April 2004 | £3.18 | £8.22 |
| March 2004 | £3.10 | £8.02 |
| February 2004 | £3.36 | £8.78 |
| January 2004 | £3.15 | £8.22 |
| December 2003 | £2.81 | £7.34 |
| November 2003 | £2.64 | £6.90 |
| October 2003 | £2.77 | £7.22 |
| September 2003 | £2.68 | £7.15 |
| August 2003 | £2.83 | £7.55 |
| July 2003 | £2.67 | £7.12 |
| June 2003 | £2.45 | £6.55 |
| May 2003 | £2.24 | £5.98 |
| April 2003 | £2.02 | £5.39 |
| March 2003 | £1.83 | £4.88 |
| February 2003 | £1.56 | £4.25 |
| January 2003 | £1.73 | £4.72 |
| December 2002 | £2.04 | £5.56 |
| November 2002 | £2.07 | £5.65 |
| October 2002 | £2 | £5.45 |
| September 2002 | £1.75 | £4.92 |
| August 2002 | £1.86 | £5.25 |
| July 2002 | £1.63 | £4.60 |
| June 2002 | £2.22 | £6.25 |
| May 2002 | £2.75 | £7.76 |
| April 2002 | £2.75 | £7.75 |
| March 2002 | £2.64 | £7.45 |
| February 2002 | £2.37 | £6.75 |
| January 2002 | £3.01 | £8.58 |
| December 2001 | £2.82 | £8.05 |
| November 2001 | £2.70 | £7.70 |
| October 2001 | £2.54 | £7.25 |
| September 2001 | £2.20 | £6.44 |
| August 2001 | £2.74 | £8.05 |
| July 2001 | £2.52 | £7.40 |
| June 2001 | £2.87 | £8.42 |
| May 2001 | £3.44 | £10.09 |
| April 2001 | £3.49 | £10.24 |
| March 2001 | £2.68 | £7.85 |
| February 2001 | £3.08 | £9.10 |
| January 2001 | £4.05 | £12 |
| December 2000 | £3.81 | £11.28 |
| November 2000 | £3.57 | £10.58 |
| October 2000 | £3.90 | £11.55 |
| September 2000 | £3.99 | £11.98 |
| August 2000 | £4.31 | £12.93 |
| July 2000 | £3.42 | £10.27 |
| June 2000 | £3.41 | £10.23 |
| May 2000 | £2.75 | £8.24 |
| April 2000 | £3.32 | £9.95 |
| March 2000 | £3.50 | £10.50 |
| February 2000 | £3.69 | £11.12 |
| January 2000 | £4.09 | £12.35 |
| December 1999 | £3.64 | £11 |
| November 1999 | £3.21 | £9.70 |
| October 1999 | £2.52 | £7.60 |
| September 1999 | £2.42 | £7.42 |
| August 1999 | £2.92 | £8.95 |
| July 1999 | £2.77 | £8.48 |
| June 1999 | £2.46 | £7.52 |
| May 1999 | £2.26 | £6.93 |
| April 1999 | £2.35 | £7.20 |
| March 1999 | £2.28 | £6.98 |
| February 1999 | £2.14 | £6.60 |
| January 1999 | £1.69 | £5.22 |
| December 1998 | £1.75 | £5.40 |
| November 1998 | £1.80 | £5.55 |
| October 1998 | £1.82 | £5.62 |
| September 1998 | £1.51 | £4.76 |
| August 1998 | £1.99 | £6.28 |
| July 1998 | £2.67 | £8.42 |
| June 1998 | £2.58 | £8.13 |
| May 1998 | £2.59 | £8.18 |
| April 1998 | £2.42 | £7.63 |
| March 1998 | £2.45 | £7.71 |
| February 1998 | £2.09 | £6.63 |
| January 1998 | £1.87 | £5.93 |
| December 1997 | £1.67 | £5.30 |
| November 1997 | £1.56 | £4.94 |
| October 1997 | £1.55 | £4.91 |
| September 1997 | £1.54 | £4.96 |
| August 1997 | £1.41 | £4.54 |
| July 1997 | £1.31 | £4.22 |
| June 1997 | £1.36 | £4.40 |
| May 1997 | £1.47 | £4.73 |
| April 1997 | £1.46 | £4.72 |
| March 1997 | £1.36 | £4.38 |
| February 1997 | £1.16 | £3.78 |
| January 1997 | £1.15 | £3.74 |
| December 1996 | £1.12 | £3.63 |
| November 1996 | £0.99 | £3.22 |
| October 1996 | £1.02 | £3.32 |
| September 1996 | £0.95 | £3.08 |
| August 1996 | £1.04 | £3.46 |
| July 1996 | £0.98 | £3.27 |
| June 1996 | £1.09 | £3.62 |
| May 1996 | £1.14 | £3.78 |
| April 1996 | £1.14 | £3.80 |
| March 1996 | £1.12 | £3.71 |
| February 1996 | £1.15 | £3.85 |
| January 1996 | £1.10 | £3.70 |
| December 1995 | £0.94 | £3.15 |
| November 1995 | £0.95 | £3.19 |
| October 1995 | £0.94 | £3.16 |
| September 1995 | £0.95 | £3.24 |
| August 1995 | £0.95 | £3.24 |
| July 1995 | £0.90 | £3.07 |
| June 1995 | £0.81 | £2.77 |
| May 1995 | £0.80 | £2.73 |
| April 1995 | £0.76 | £2.61 |
| March 1995 | £0.74 | £2.52 |
| February 1995 | £0.66 | £2.30 |
| January 1995 | £0.64 | £2.23 |
| December 1994 | £0.64 | £2.23 |
| November 1994 | £0.66 | £2.28 |
| October 1994 | £0.68 | £2.36 |
| September 1994 | £0.62 | £2.21 |
| August 1994 | £0.69 | £2.43 |
| July 1994 | £0.67 | £2.38 |
| June 1994 | £0.59 | £2.10 |
| May 1994 | £0.59 | £2.09 |
| April 1994 | £0.70 | £2.49 |
| March 1994 | £0.72 | £5.12 |
| February 1994 | £0.70 | £4.95 |
| January 1994 | £0.78 | £5.58 |
| December 1993 | £0.70 | £4.96 |
| November 1993 | £0.65 | £4.61 |
| October 1993 | £0.64 | £4.53 |
| September 1993 | £0.59 | £4.25 |
| August 1993 | £0.60 | £4.32 |
| July 1993 | £0.52 | £3.77 |
| June 1993 | £0.47 | £3.42 |
| May 1993 | £0.51 | £3.69 |
| April 1993 | £0.46 | £3.33 |
| March 1993 | £0.47 | £3.43 |
| February 1993 | £0.45 | £3.30 |
| January 1993 | £0.39 | £2.88 |
| December 1992 | £0.34 | £2.50 |
| November 1992 | £0.32 | £2.35 |
| October 1992 | £0.30 | £2.21 |
| September 1992 | £0.31 | £2.28 |
| August 1992 | £0.29 | £2.10 |
| July 1992 | £0.29 | £2.10 |
| June 1992 | £0.34 | £2.45 |
| May 1992 | £0.34 | £2.50 |
| April 1992 | £0.35 | £2.53 |
| March 1992 | £0.35 | £2.58 |
| February 1992 | £0.36 | £2.61 |
| January 1992 | £0.36 | £2.66 |
| December 1991 | £0.36 | £2.65 |
| November 1991 | £0.37 | £2.68 |
| October 1991 | £0.35 | £2.55 |
| September 1991 | £0.34 | £2.45 |
| August 1991 | £0.32 | £2.32 |
| July 1991 | £0.31 | £2.25 |
| June 1991 | £0.32 | £2.36 |
| May 1991 | £0.33 | £2.39 |
| April 1991 | £0.33 | £2.40 |
| March 1991 | £0.34 | £2.47 |
| February 1991 | £0.34 | £2.48 |
| January 1991 | £0.34 | £2.50 |
| December 1990 | £0.34 | £2.50 |
| November 1990 | £0.34 | £2.50 |
| October 1990 | £0.33 | £2.43 |
| September 1990 | £0.32 | £2.32 |
| August 1990 | £0.32 | £2.35 |
| July 1990 | £0.32 | £2.37 |
| June 1990 | £0.31 | £2.28 |
| May 1990 | £0.31 | £2.24 |
| April 1990 | £0.29 | £2.13 |
| March 1990 | £0.34 | £2.45 |
| February 1990 | £0.34 | £2.45 |
| January 1990 | £0.34 | £2.45 |
| December 1989 | £0.32 | £2.35 |
| November 1989 | £0.31 | £2.30 |
| October 1989 | £0.31 | £2.25 |
| September 1989 | £0.34 | £2.50 |
| August 1989 | £0.33 | £2.38 |
| July 1989 | £0.33 | £2.38 |
| June 1989 | £0.33 | £2.38 |
| May 1989 | £0.32 | £2.32 |
| April 1989 | £0.32 | £2.33 |
| March 1989 | £0.31 | £2.23 |
| February 1989 | £0.29 | £2.10 |
| January 1989 | £0.27 | £1.97 |
| December 1988 | £0.25 | £1.85 |
| November 1988 | £0.26 | £1.90 |
| October 1988 | £0.26 | £1.88 |
| September 1988 | £0.25 | £1.85 |
| August 1988 | £0.25 | £1.80 |
| July 1988 | £0.24 | £1.77 |
| June 1988 | £0.24 | £1.75 |
| May 1988 | £0.23 | £1.70 |
| April 1988 | £0.23 | £1.65 |
| March 1988 | £0.23 | £1.70 |
| February 1988 | £0.23 | £1.65 |
| January 1988 | £0.24 | £1.75 |
| December 1987 | £0.27 | £2 |
| November 1987 | £0.23 | £1.70 |
| October 1987 | £0.31 | £2.23 |
| September 1987 | £0.34 | £2.52 |
| August 1987 | £0.35 | £2.55 |
| July 1987 | £0.40 | £2.90 |
| June 1987 | £0.38 | £2.75 |
| May 1987 | £0.25 | £1.81 |
| April 1987 | £0.23 | £1.65 |
| March 1987 | £0.45 | £3.28 |
| February 1987 | £0.43 | £3.15 |
| January 1987 | £0.43 | £3.15 |
| December 1986 | £0.37 | £2.68 |
| November 1986 | £0.38 | £2.77 |
| October 1986 | £0.35 | £2.53 |
| September 1986 | £0.33 | £2.38 |
| August 1986 | £0.33 | £2.43 |
| July 1986 | £0.34 | £2.45 |
| June 1986 | £0.33 | £2.43 |
| May 1986 | £0.34 | £2.45 |
| April 1986 | £0.36 | £2.63 |
| March 1986 | £0.35 | £2.56 |
| February 1986 | £0.31 | £2.23 |
| January 1986 | £0.32 | £2.33 |
CBG.L
Price: £4.96
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 9.32%
Payout Ratio: 4736.84%
Payout Ratio Range:
Dividend Per Share: 45.00 GBp
Earnings Per Share: 0.95 GBp
P/E Ratio: 7.88
Exchange: LSE
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 660.0 million
Average Dividend Frequency: 2
Years Paying Dividends: 31
DGR3: 2.66%
DGR5: 1.55%
DGR10: 4.38%
DGR20: 5.00%