£5,037
2,03%
Echtzeit-Aktienkurs Close Brothers Group PLC
Bid:
Ask:
Aktienkurse zur Close Brothers Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 4,93 | 5,02 | 4,86 | 4,94 | 1,13% | 71.219,00 |
| 30.09.2025 | 4,58 | 5,10 | 4,40 | 4,88 | -0,69% | 165.939,00 |
| 29.09.2025 | 5,10 | 5,10 | 4,89 | 4,92 | -1,97% | 111.243,00 |
| 26.09.2025 | 4,94 | 5,02 | 4,92 | 5,02 | 2,22% | 126.403,00 |
| 25.09.2025 | 4,81 | 4,99 | 4,80 | 4,91 | 1,36% | 96.550,00 |
| 24.09.2025 | 4,80 | 4,87 | 4,75 | 4,84 | 0,12% | 92.374,00 |
| 23.09.2025 | 4,80 | 4,90 | 4,74 | 4,83 | 1,34% | 45.465,00 |
| 22.09.2025 | 4,86 | 4,86 | 4,73 | 4,77 | -2,05% | 136.655,00 |
| 19.09.2025 | 4,97 | 4,97 | 4,61 | 4,87 | -2,05% | 144.124,00 |
| 18.09.2025 | 4,96 | 5,00 | 4,94 | 4,97 | -0,20% | 47.810,00 |
| 17.09.2025 | 5,00 | 5,03 | 4,94 | 4,98 | 0,28% | 91.498,00 |
| 16.09.2025 | 4,98 | 5,03 | 4,91 | 4,97 | -0,63% | 98.123,00 |
| 15.09.2025 | 4,98 | 5,11 | 4,95 | 5,00 | 0,67% | 91.261,00 |
| 12.09.2025 | 4,94 | 5,02 | 4,92 | 4,97 | -0,50% | 59.337,00 |
| 11.09.2025 | 4,87 | 5,04 | 4,84 | 4,99 | 2,72% | - |
| 10.09.2025 | 4,78 | 4,89 | 4,72 | 4,86 | 2,71% | - |
| 09.09.2025 | 4,73 | 4,77 | 4,65 | 4,73 | 0,28% | - |
| 08.09.2025 | 4,77 | 4,80 | 4,69 | 4,72 | -0,37% | - |
| 05.09.2025 | 4,79 | 4,79 | 4,64 | 4,74 | -0,67% | 102.860,00 |
| 04.09.2025 | 4,72 | 4,78 | 4,71 | 4,77 | 2,56% | 70.239,00 |
| 03.09.2025 | 4,57 | 4,72 | 4,51 | 4,65 | 1,31% | 169.590,00 |
| 02.09.2025 | 4,69 | 4,69 | 4,52 | 4,59 | -1,97% | 140.967,00 |
| 01.09.2025 | 4,75 | 4,95 | 4,57 | 4,68 | 0,82% | 95.316,00 |
| 29.08.2025 | 4,75 | 4,75 | 4,60 | 4,64 | -3,29% | 71.990,00 |
| 28.08.2025 | 4,78 | 4,81 | 4,72 | 4,80 | 1,48% | 56.425,00 |
| 27.08.2025 | 4,83 | 4,83 | 4,65 | 4,73 | -3,37% | 70.194,00 |
| 26.08.2025 | 4,92 | 4,95 | 4,80 | 4,90 | -0,75% | 133.520,00 |
| 25.08.2025 | 4,86 | 4,93 | 4,86 | 4,93 | -1,95% | - |
| 22.08.2025 | 4,89 | 5,04 | 4,88 | 5,03 | 3,07% | 90.687,00 |
| 21.08.2025 | 4,90 | 4,97 | 4,81 | 4,88 | -0,16% | 98.373,00 |
| 20.08.2025 | 4,80 | 4,96 | 4,80 | 4,89 | 0,85% | 97.039,00 |
| 19.08.2025 | 5,01 | 5,01 | 4,84 | 4,85 | -2,59% | 103.622,00 |
| 18.08.2025 | 5,14 | 5,14 | 4,90 | 4,98 | -3,00% | 79.066,00 |
| 15.08.2025 | 5,29 | 5,29 | 5,10 | 5,13 | -2,79% | 66.476,00 |
| 14.08.2025 | 5,36 | 5,40 | 5,25 | 5,28 | -0,85% | 97.853,00 |
| 13.08.2025 | 5,48 | 5,48 | 5,29 | 5,32 | -3,84% | 115.531,00 |
| 12.08.2025 | 5,47 | 5,63 | 5,47 | 5,54 | 1,10% | 82.515,00 |
| 11.08.2025 | 5,50 | 5,52 | 5,43 | 5,48 | 0,87% | 75.988,00 |
| 08.08.2025 | 5,36 | 5,45 | 5,29 | 5,43 | 1,93% | 118.580,00 |
| 07.08.2025 | 5,12 | 5,37 | 5,10 | 5,33 | 3,50% | 113.092,00 |
| 06.08.2025 | 5,36 | 5,37 | 5,12 | 5,15 | -1,91% | 119.206,00 |
| 05.08.2025 | 4,87 | 5,26 | 4,87 | 5,25 | 7,04% | 261.215,00 |
| 04.08.2025 | 5,03 | 5,20 | 4,60 | 4,90 | 23,24% | 734.133,00 |
| 01.08.2025 | 3,94 | 4,00 | 3,86 | 3,98 | -1,80% | 117.627,00 |
| 31.07.2025 | 3,98 | 4,06 | 3,98 | 4,05 | 1,38% | 30.695,00 |
| 30.07.2025 | 4,09 | 4,11 | 3,93 | 3,99 | -1,19% | 62.908,00 |
| 29.07.2025 | 4,08 | 4,13 | 4,00 | 4,04 | -0,91% | 22.176,00 |
| 28.07.2025 | 4,38 | 4,48 | 4,01 | 4,08 | -5,45% | 76.539,00 |
| 25.07.2025 | 4,36 | 4,62 | 4,20 | 4,31 | 4,48% | 154.461,00 |
| 24.07.2025 | 4,13 | 4,20 | 4,11 | 4,13 | 0,85% | 47.789,00 |
| 23.07.2025 | 4,10 | 4,14 | 4,09 | 4,09 | 1,19% | 17.555,00 |
| 22.07.2025 | 4,15 | 4,21 | 4,05 | 4,05 | -2,06% | 72.491,00 |
| 21.07.2025 | 4,14 | 4,16 | 4,04 | 4,13 | 0,41% | 32.162,00 |
| 18.07.2025 | 4,07 | 4,13 | 4,05 | 4,11 | 1,09% | 26.783,00 |
| 17.07.2025 | 4,04 | 4,10 | 4,00 | 4,07 | 1,87% | 52.792,00 |
| 16.07.2025 | 3,99 | 4,05 | 3,95 | 4,00 | 0,13% | 79.421,00 |
| 15.07.2025 | 4,01 | 4,06 | 3,98 | 3,99 | -0,25% | 55.209,00 |
| 14.07.2025 | 3,92 | 4,01 | 3,90 | 4,00 | 1,88% | 71.581,00 |
| 11.07.2025 | 4,04 | 4,06 | 3,91 | 3,93 | -2,77% | 50.159,00 |
| 10.07.2025 | 3,92 | 4,04 | 3,90 | 4,04 | 2,64% | 138.433,00 |
| 09.07.2025 | 4,08 | 4,08 | 3,74 | 3,93 | -5,57% | 129.985,00 |
| 08.07.2025 | 3,86 | 4,18 | 3,86 | 4,17 | 10,68% | 181.281,00 |
| 07.07.2025 | 3,85 | 3,87 | 3,75 | 3,76 | -3,49% | 29.744,00 |
| 04.07.2025 | 4,01 | 4,02 | 3,90 | 3,90 | -1,96% | 51.413,00 |
| 03.07.2025 | 3,77 | 4,01 | 3,77 | 3,98 | 7,83% | 90.197,00 |
| 02.07.2025 | 3,73 | 3,76 | 3,55 | 3,69 | -1,65% | 159.260,00 |
| 01.07.2025 | 3,70 | 3,76 | 3,67 | 3,75 | 1,54% | 51.734,00 |
| 30.06.2025 | 3,76 | 3,78 | 3,66 | 3,69 | -1,44% | 72.160,00 |
| 27.06.2025 | 3,74 | 3,79 | 3,70 | 3,75 | 1,32% | 110.941,00 |
| 26.06.2025 | 3,67 | 3,78 | 3,67 | 3,70 | 1,68% | 68.438,00 |
| 25.06.2025 | 3,73 | 3,74 | 3,61 | 3,64 | -2,31% | 40.173,00 |
| 24.06.2025 | 3,68 | 3,77 | 3,66 | 3,72 | 3,04% | 56.638,00 |
| 23.06.2025 | 3,64 | 3,65 | 3,60 | 3,61 | -0,63% | 51.584,00 |
| 20.06.2025 | 3,67 | 3,77 | 3,62 | 3,64 | 0,30% | 67.105,00 |
| 19.06.2025 | 3,69 | 3,71 | 3,62 | 3,63 | -2,74% | 53.850,00 |
| 18.06.2025 | 3,73 | 3,77 | 3,65 | 3,73 | 1,72% | 81.877,00 |
| 17.06.2025 | 3,78 | 3,81 | 3,66 | 3,67 | -3,53% | 90.484,00 |
| 16.06.2025 | 3,61 | 3,84 | 3,61 | 3,80 | 5,82% | 139.784,00 |
| 13.06.2025 | 3,56 | 3,62 | 3,53 | 3,59 | -0,06% | 61.906,00 |
| 12.06.2025 | 3,60 | 3,64 | 3,50 | 3,59 | 0,22% | 51.375,00 |
| 11.06.2025 | 3,65 | 3,70 | 3,55 | 3,58 | -1,16% | 178.353,00 |
| 10.06.2025 | 3,32 | 3,68 | 3,32 | 3,63 | 8,30% | 59.850,00 |
| 09.06.2025 | 3,26 | 3,35 | 3,24 | 3,35 | 3,17% | 110.293,00 |
| 06.06.2025 | 3,21 | 3,25 | 3,18 | 3,25 | 1,53% | 62.112,00 |
| 05.06.2025 | 3,28 | 3,29 | 3,15 | 3,20 | -2,38% | 85.544,00 |
| 04.06.2025 | 3,28 | 3,30 | 3,23 | 3,27 | -0,55% | 45.731,00 |
| 03.06.2025 | 3,32 | 3,36 | 3,27 | 3,29 | -0,42% | 25.619,00 |
| 02.06.2025 | 3,29 | 3,33 | 3,27 | 3,31 | -1,46% | 24.107,00 |
| 30.05.2025 | 3,30 | 3,38 | 3,27 | 3,36 | 1,61% | 64.840,00 |
| 29.05.2025 | 3,34 | 3,37 | 3,30 | 3,30 | -1,64% | 99.933,00 |
| 28.05.2025 | 3,43 | 3,44 | 3,33 | 3,36 | -3,14% | 90.947,00 |
| 27.05.2025 | 3,39 | 3,51 | 3,39 | 3,47 | 3,34% | 106.627,00 |
| 23.05.2025 | 3,40 | 3,44 | 3,28 | 3,35 | -1,64% | 120.039,00 |
| 22.05.2025 | 3,42 | 3,42 | 3,32 | 3,41 | -3,67% | 134.167,00 |
| 21.05.2025 | 3,70 | 3,72 | 3,47 | 3,54 | -2,69% | 127.358,00 |
| 20.05.2025 | 3,72 | 3,74 | 3,60 | 3,64 | -0,71% | 162.872,00 |
| 19.05.2025 | 3,63 | 3,67 | 3,59 | 3,66 | 0,11% | 59.845,00 |
| 16.05.2025 | 3,46 | 3,71 | 3,44 | 3,66 | 6,71% | 153.152,00 |
| 15.05.2025 | 3,46 | 3,48 | 3,41 | 3,43 | 0,12% | 78.409,00 |
| 14.05.2025 | 3,50 | 3,50 | 3,37 | 3,43 | -1,04% | 83.864,00 |