Close Brothers Group plc ( CBGPF) - Price History
Monthly price history for CBGPF (Close Brothers Group plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $11.52 | $11.52 |
| December 2023 | $9.05 | $9.05 |
| November 2023 | $11.52 | $11.52 |
| October 2023 | $11.52 | $11.52 |
| September 2023 | $11.07 | $11.52 |
| August 2023 | $11.07 | $11.52 |
| July 2023 | $11.07 | $11.52 |
| June 2023 | $11.07 | $11.52 |
| May 2023 | $11.07 | $11.52 |
| April 2023 | $11.07 | $11.52 |
| March 2023 | $11.07 | $11.52 |
| February 2023 | $10.85 | $11.52 |
| January 2023 | $10.85 | $11.52 |
| December 2022 | $10.85 | $11.52 |
| November 2022 | $10.85 | $11.52 |
| October 2022 | $10.85 | $11.52 |
| September 2022 | $10.44 | $11.52 |
| August 2022 | $12.97 | $13.75 |
| July 2022 | $12.97 | $13.75 |
| June 2022 | $12.97 | $13.75 |
| May 2022 | $13.75 | $13.75 |
| April 2022 | $13.94 | $13.94 |
| March 2022 | $16.35 | $17.34 |
| February 2022 | $16.14 | $17.34 |
| January 2022 | $17.06 | $17.34 |
| December 2021 | $21.51 | $23.10 |
| November 2021 | $21.51 | $23.10 |
| October 2021 | $21.51 | $23.10 |
| September 2021 | $21.12 | $23.10 |
| August 2021 | $21.12 | $23.10 |
| July 2021 | $21.12 | $23.10 |
| June 2021 | $21.12 | $23.10 |
| May 2021 | $21.12 | $23.10 |
| April 2021 | $21.12 | $23.10 |
| March 2021 | $21.96 | $23.10 |
| February 2021 | $13.11 | $14.45 |
| January 2021 | $13.11 | $14.45 |
| December 2020 | $13.11 | $14.45 |
| November 2020 | $13.73 | $14.45 |
| October 2020 | $9.64 | $10.63 |
| September 2020 | $9.28 | $10.63 |
| August 2020 | $9.28 | $10.63 |
| July 2020 | $9.28 | $10.63 |
| June 2020 | $9.28 | $10.63 |
| May 2020 | $9.28 | $10.63 |
| April 2020 | $9.28 | $10.63 |
| March 2020 | $9.82 | $10.63 |
| February 2020 | $16.60 | $18.36 |
| January 2020 | $17.71 | $20.60 |
| December 2019 | $18.62 | $20.60 |
| November 2019 | $13.62 | $15.84 |
| October 2019 | $13.62 | $15.84 |
| September 2019 | $13.24 | $15.84 |
| August 2019 | $14 | $15.84 |
| July 2019 | $14.50 | $17.35 |
| June 2019 | $15.33 | $17.35 |
| May 2019 | $17.64 | $19.96 |
| April 2019 | $17.54 | $19.84 |
| March 2019 | $16.85 | $19.28 |
| February 2019 | $17.39 | $19.90 |
| January 2019 | $14.94 | $18.09 |
| December 2018 | $15.81 | $18.09 |
| November 2018 | $16.74 | $20.26 |
| October 2018 | $17.30 | $20.26 |
| September 2018 | $16 | $19.78 |
| August 2018 | $16.89 | $19.78 |
| July 2018 | $16.99 | $21 |
| June 2018 | $16.99 | $21 |
| May 2018 | $16.99 | $21 |
| April 2018 | $16.99 | $21 |
| March 2018 | $17.74 | $21 |
| February 2018 | $17.97 | $21.27 |
| January 2018 | $15.15 | $18.92 |
| December 2017 | $15.15 | $18.92 |
| November 2017 | $15.15 | $18.92 |
| October 2017 | $15.15 | $18.92 |
| September 2017 | $14.83 | $18.92 |
| August 2017 | $14.83 | $18.92 |
| July 2017 | $14.83 | $18.92 |
| June 2017 | $14.83 | $18.92 |
| May 2017 | $14.83 | $18.92 |
| April 2017 | $14.83 | $18.92 |
| March 2017 | $15.51 | $18.92 |
| February 2017 | $12.99 | $16.75 |
| January 2017 | $12.99 | $16.75 |
| December 2016 | $12.99 | $16.75 |
| November 2016 | $13.73 | $16.75 |
| October 2016 | $17.76 | $22.90 |
| September 2016 | $17.47 | $22.90 |
| August 2016 | $17.47 | $22.90 |
| July 2016 | $17.47 | $22.90 |
| June 2016 | $17.47 | $22.90 |
| May 2016 | $17.47 | $22.90 |
| April 2016 | $17.47 | $22.90 |
| March 2016 | $17.47 | $22.90 |
| February 2016 | $17.32 | $22.90 |
| January 2016 | $17.32 | $22.90 |
| December 2015 | $17.32 | $22.90 |
| November 2015 | $17.32 | $22.90 |
| October 2015 | $17.32 | $22.90 |
| September 2015 | $17.06 | $22.90 |
| August 2015 | $17.76 | $22.90 |
| December 2012 | $8.69 | $12.11 |
| November 2012 | $8.69 | $12.11 |
| October 2012 | $8.69 | $12.11 |
| April 2012 | $8.37 | $12.11 |
| November 2011 | $6.45 | $9.50 |
| October 2011 | $7.53 | $11.10 |
| May 2011 | $8.74 | $12.89 |
| April 2010 | $8.03 | $11.83 |
| July 2008 | $6.31 | $9.30 |
| January 2008 | $13.37 | $19.70 |
| October 2007 | $10.74 | $15.83 |
CBGPF
Price: $11.52
Dividend Yield: 5.86%
Forward Dividend Yield: 9.55%
Dividend Per Share: 1.09 USD
P/E Ratio: 8.60
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United Kingdom
Market Capitalization: 1.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR3: 0.23%
DGR5: 2.09%
DGR10: -0.13%