Get the Stockscreener App
9.02
1.10%
-0.06
Close Brothers Group plc ADR Stock (CBGPY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $9.02 | $9.02 | $0.00 | 105.0 | -0.66% |
| May 22, 2025 | $9.08 | $9.08 | $0.00 | 350.0 | -4.47% |
| May 21, 2025 | $9.51 | $9.51 | $0.00 | 102.0 | -2.21% |
| May 20, 2025 | $9.72 | $9.72 | $0.00 | 100.0 | +5.19% |
| May 15, 2025 | $9.24 | $9.20 | $0.04 | 666.0 | +5.00% |
| May 07, 2025 | $8.80 | $8.71 | $0.09 | 201.0 | +0.00% |
| Apr 30, 2025 | $8.80 | $8.25 | $0.55 | 899.0 | -0.28% |
Close Brothers Group plc ADR Stock (CBGPY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Close Brothers Group plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CBGPY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Close Brothers Group plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Close Brothers Group plc ADR Stock (CBGPY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $9.72 | $8.71 | $1.01 | 1,524.0 | +2.50% |
| Apr, 2025 | $8.82 | $6.68 | $2.14 | 4,300.0 | +15.03% |
| Mar, 2025 | $8.84 | $6.93 | $1.91 | 5,411.0 | -8.05% |
| Feb, 2025 | $9.08 | $7.65 | $1.43 | 13,961.0 | +5.99% |
| Jan, 2025 | $8.22 | $5.03 | $3.19 | 13,383.0 | +34.19% |
Close Brothers Group plc ADR Stock (CBGPY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.44 | $5.26 | $1.18 | 21,047.0 | +0.36% |
| Nov, 2024 | $6.10 | $4.62 | $1.48 | 80,744.0 | -6.33% |
| Oct, 2024 | $10.85 | $5.69 | $5.16 | 23,117.0 | -45.70% |
| Sep, 2024 | $14.45 | $10.99 | $3.46 | 2,825.0 | -12.85% |
| Aug, 2024 | $12.99 | $11.92 | $1.07 | 1,574.0 | -9.78% |
| Jul, 2024 | $14.17 | $12.08 | $2.09 | 2,138.0 | +28.22% |
| Jun, 2024 | $11.66 | $10.90 | $0.76 | 1,466.0 | -5.87% |
| May, 2024 | $12.19 | $11.58 | $0.61 | 2,464.0 | -4.23% |
| Apr, 2024 | $12.09 | $11.09 | $1.00 | 27,680.0 | +24.92% |
| Mar, 2024 | $10.15 | $8.69 | $1.46 | 10,844.0 | +10.19% |
| Feb, 2024 | $12.87 | $7.34 | $5.53 | 16,382.0 | -37.43% |
| Jan, 2024 | $20.21 | $13.49 | $6.72 | 5,674.0 | -31.18% |
Close Brothers Group plc ADR Stock (CBGPY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.40 | $19.92 | $0.48 | 1,555.0 | +7.26% |
| Nov, 2023 | $20.04 | $18.95 | $1.09 | 5,634.0 | -2.14% |
| Oct, 2023 | $21.27 | $17.98 | $3.29 | 8,744.0 | -9.60% |
| Sep, 2023 | $21.50 | $20.37 | $1.13 | 2,064.0 | +5.44% |
| Aug, 2023 | $22.50 | $19.43 | $3.07 | 4,150.0 | -14.33% |
| Jul, 2023 | $25.41 | $22.01 | $3.40 | 2,019.0 | +6.68% |
| Jun, 2023 | $24.45 | $21.04 | $3.41 | 26,833.0 | -0.84% |
| May, 2023 | $23.48 | $22.29 | $1.19 | 3,852.0 | +3.46% |
| Apr, 2023 | $22.67 | $21.73 | $0.94 | 5,022.0 | -2.92% |
| Mar, 2023 | $26.09 | $21.12 | $4.97 | 30,775.0 | -7.44% |
| Feb, 2023 | $25.52 | $23.28 | $2.24 | 8,440.0 | +1.94% |
| Jan, 2023 | $27.15 | $22.80 | $4.35 | 8,255.0 | -8.97% |
1.40%
0.56%
Cap:
|
Volume (24h):