Close Brothers Group plc
CBGPFOTCFinancial Services● Active
$7.20
+$0.00(+0.00%)
Market Cap$1.1B
P/E Ratio—
52W High$7.2
52W Low$5.2
Close Brothers Group plc（CBGPF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cbgpf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$23.10
Jan 27, 2022
-68.8% from here
5-Year Low5Y
$2.42
Feb 3, 2025
+197.5% from low
IPO Priceadj.
$22.90
Aug 18, 2015
-68.6% since IPO
1 Year Ago
$4.50
Jun 9, 2025
+60.0% in 1Y
5 Years Ago
$23.10
Jun 9, 2021
-68.8% in 5Y
10 Years Ago
$22.90
Jun 9, 2016
-68.6% in 10Y
Historical Price Data · CBGPF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| Jun 4, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| Jun 3, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| Jun 2, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| Jun 1, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| May 29, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| May 28, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| May 27, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| May 26, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| May 22, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| May 21, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| May 20, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| May 19, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| May 18, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| May 15, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| May 14, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| May 13, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| May 12, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| May 11, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
| May 8, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CBGPF
Jan 1 → Dec 31 · 6 years2026+16.5%$6.18 → $7.20
+16.5%
2025+155.4%$2.42 → $6.18
+155.4%
2024-73.3%$9.05 → $2.42
-73.3%
2023-21.4%$11.52 → $9.05
-21.4%
2022-50.1%$23.10 → $11.52
-50.1%
2021+0.0%$23.10 → $23.10
+0.0%
Best Year2025 · +155.4%
Worst Year2024 · -73.3%
Positive Years3 / 6
Avg Annual Return+4.5%
6Y Total Return-68.8%
6Y CAGR~-17.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CBGPF?
If you invested $1,000 in CBGPF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$314
Total Return-68.6%
CAGR~-10.9% / yr
Profit$-686
Based on Jun 9, 2016 · $22.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Close Brothers Group plc（CBGPF）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $7.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CBGPF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CBGPF 历史股价FMP 日线复权 OHLCV