CLOSE BROS GROUP PLC UNSP ADR E - Price History
Monthly price history for CBGPY (CLOSE BROS GROUP PLC UNSP ADR E)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $11.58 | $11.58 |
| April 2024 | $12.09 | $12.09 |
| March 2024 | $9.68 | $9.68 |
| February 2024 | $8.78 | $8.78 |
| January 2024 | $14.04 | $14.04 |
| December 2023 | $20.40 | $20.40 |
| November 2023 | $19.02 | $19.02 |
| October 2023 | $19.44 | $19.44 |
| September 2023 | $20.45 | $21.63 |
| August 2023 | $19.98 | $21.13 |
| July 2023 | $22.33 | $23.62 |
| June 2023 | $21.19 | $22.41 |
| May 2023 | $21.38 | $22.61 |
| April 2023 | $21.58 | $22.82 |
| March 2023 | $21.07 | $22.28 |
| February 2023 | $22.19 | $24.08 |
| January 2023 | $21.99 | $23.86 |
| December 2022 | $23.62 | $25.63 |
| November 2022 | $23.60 | $25.60 |
| October 2022 | $20.84 | $22.61 |
| September 2022 | $18.16 | $20.71 |
| August 2022 | $20.84 | $23.76 |
| July 2022 | $23.70 | $27.02 |
| June 2022 | $21.84 | $24.90 |
| May 2022 | $24.26 | $27.65 |
| April 2022 | $24.45 | $27.87 |
| March 2022 | $27.51 | $31.36 |
| February 2022 | $27.06 | $31.42 |
| January 2022 | $29.65 | $34.43 |
| December 2021 | $32.75 | $38.03 |
| November 2021 | $29.46 | $34.21 |
| October 2021 | $34 | $39.48 |
| September 2021 | $34.96 | $41.72 |
| August 2021 | $35.60 | $42.47 |
| July 2021 | $35.96 | $42.91 |
| June 2021 | $35.08 | $41.86 |
| May 2021 | $39 | $46.53 |
| April 2021 | $36.85 | $43.97 |
| March 2021 | $35.87 | $42.80 |
| February 2021 | $36.01 | $43.48 |
| January 2021 | $32.07 | $38.72 |
| December 2020 | $31.29 | $37.78 |
| November 2020 | $28.61 | $34.55 |
| October 2020 | $23.06 | $27.85 |
| September 2020 | $21.03 | $26.40 |
| August 2020 | $23.96 | $30.07 |
| July 2020 | $22.92 | $28.77 |
| June 2020 | $21.76 | $27.31 |
| May 2020 | $21.24 | $26.66 |
| April 2020 | $21.93 | $27.52 |
| March 2020 | $22.37 | $28.07 |
| February 2020 | $25.44 | $32.78 |
| January 2020 | $28.97 | $37.33 |
| December 2019 | $32.86 | $42.34 |
| November 2019 | $29.85 | $38.47 |
| October 2019 | $27.78 | $35.79 |
| September 2019 | $25.99 | $34.73 |
| August 2019 | $23.50 | $31.40 |
| July 2019 | $24.39 | $32.60 |
| June 2019 | $26.94 | $35.99 |
| May 2019 | $25.96 | $34.69 |
| April 2019 | $30.28 | $40.46 |
| March 2019 | $28.38 | $37.92 |
| February 2019 | $29.61 | $40.17 |
| January 2019 | $28.80 | $39.07 |
| December 2018 | $27.04 | $36.68 |
| November 2018 | $28.29 | $38.38 |
| October 2018 | $27.73 | $37.62 |
| September 2018 | $29.61 | $41.26 |
| August 2018 | $29.27 | $40.79 |
| July 2018 | $29.90 | $41.66 |
| June 2018 | $28.16 | $39.24 |
| May 2018 | $27.95 | $38.95 |
| April 2018 | $30.36 | $42.31 |
| March 2018 | $28.89 | $40.26 |
| February 2018 | $30.60 | $43.26 |
| January 2018 | $31.04 | $35.30 |
| December 2017 | $31.04 | $35.30 |
| November 2017 | $31.04 | $35.30 |
| October 2017 | $31.04 | $35.30 |
| September 2017 | $31.04 | $35.30 |
| August 2017 | $31.04 | $35.30 |
| July 2017 | $31.04 | $35.30 |
| June 2017 | $31.04 | $35.30 |
| May 2017 | $31.04 | $35.30 |
| April 2017 | $29.82 | $43.21 |
| March 2017 | $31.04 | $35.30 |
| February 2017 | $31.04 | $35.30 |
| January 2017 | $24.86 | $36.46 |
| December 2016 | $31.04 | $35.30 |
| November 2016 | $23.22 | $34.06 |
| October 2016 | $31.04 | $35.30 |
| September 2016 | $31.04 | $35.30 |
| August 2016 | $31.04 | $35.30 |
| July 2016 | $31.04 | $35.30 |
| June 2016 | $31.04 | $35.30 |
| May 2016 | $31.04 | $35.30 |
| April 2016 | $23.98 | $36.18 |
| March 2016 | $24.62 | $37.15 |
| February 2016 | $34.82 | $39.60 |
| January 2016 | $25.48 | $39.01 |
| December 2015 | $26.12 | $39.99 |
| November 2015 | $35.17 | $40 |
| October 2015 | $35.17 | $40 |
| September 2015 | $35.17 | $40 |
| August 2015 | $35.17 | $40 |
| July 2015 | $35.17 | $40 |
| June 2015 | $35.17 | $40 |
| May 2015 | $35.17 | $40 |
| April 2015 | $35.17 | $40 |
| March 2015 | $35.17 | $40 |
| February 2015 | $35.17 | $40 |
| January 2015 | $35.17 | $40 |
| December 2014 | $35.17 | $40 |
| November 2014 | $35.17 | $40 |
| October 2014 | $35.17 | $40 |
| September 2014 | $35.17 | $40 |
| August 2014 | $35.17 | $40 |
| July 2014 | $35.17 | $40 |
| June 2014 | $35.17 | $40 |
| May 2014 | $35.17 | $40 |
| April 2014 | $35.17 | $40 |
| March 2014 | $35.17 | $40 |
| February 2014 | $35.17 | $40 |
| January 2014 | $35.17 | $40 |
| December 2013 | $35.17 | $40 |
| November 2013 | $35.17 | $40 |
| October 2013 | $24.84 | $41.13 |
| September 2013 | $30.57 | $34.77 |
| August 2013 | $20.02 | $33.88 |
| July 2013 | $23.28 | $26.48 |
| June 2013 | $23.28 | $26.48 |
| May 2013 | $23.28 | $26.48 |
| April 2013 | $23.28 | $26.48 |
| March 2013 | $23.28 | $26.48 |
| February 2013 | $23.28 | $26.48 |
| January 2013 | $23.28 | $26.48 |
| December 2012 | $23.28 | $26.48 |
| November 2012 | $23.28 | $26.48 |
| October 2012 | $15.53 | $26.61 |
| September 2012 | $17.28 | $19.65 |
| August 2012 | $17.28 | $19.65 |
| July 2012 | $17.28 | $19.65 |
| June 2012 | $17.28 | $19.65 |
| May 2012 | $17.28 | $19.65 |
| April 2012 | $17.28 | $19.65 |
| March 2012 | $17.28 | $19.65 |
| February 2012 | $17.28 | $19.65 |
| January 2012 | $17.28 | $19.65 |
| December 2011 | $10.95 | $19.74 |
| November 2011 | $12.34 | $22.25 |
| October 2011 | $11.73 | $21.90 |
| September 2011 | $23.50 | $26.73 |
| August 2011 | $23.50 | $26.73 |
| July 2011 | $23.50 | $26.73 |
| June 2011 | $23.50 | $26.73 |
| May 2011 | $13.40 | $25.02 |
| April 2011 | $14.18 | $26.48 |
| March 2011 | $24.31 | $27.65 |
| February 2011 | $13.81 | $26.20 |
| January 2011 | $14.30 | $27.13 |
| December 2010 | $22.55 | $25.65 |
| November 2010 | $13.10 | $24.85 |
CBGPY
Price: $11.58
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 9.46%
Payout Ratio: 46.20%
Payout Ratio Range:
Dividend Per Share: 1.10 USD
Earnings Per Share: 2.37 USD
P/E Ratio: 7.54
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 909.8 million
Average Dividend Frequency: 2
Years Paying Dividends: 13
DGR3: 0.08%
DGR5: -0.23%
DGR10: 2.43%