Close Brothers Group plc
CBGPYOTCFinancial Services● Active
$11.98
$-0.74(-5.82%)
Market Cap$896080843
P/E Ratio—
52W High$15.028
52W Low$9.04
Close Brothers Group plc（CBGPY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cbgpy · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$48.21
Jun 14, 2021
-75.2% from here
5-Year Low5Y
$4.62
Nov 13, 2024
+159.3% from low
IPO Priceadj.
$27.20
Nov 9, 2010
-56.0% since IPO
1 Year Ago
$8.87
Jun 9, 2025
+35.1% in 1Y
5 Years Ago
$47.76
Jun 9, 2021
-74.9% in 5Y
10 Years Ago
$35.30
Jun 9, 2016
-66.1% in 10Y
Historical Price Data · CBGPY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $11.98 | $11.98 | $11.74 | $11.74 | $11.74 | 0K | -2.00% |
| Jun 4, 2026 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0K | +0.00% |
| Jun 3, 2026 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0K | +0.00% |
| Jun 2, 2026 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0K | +0.00% |
| Jun 1, 2026 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0K | +0.00% |
| May 29, 2026 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0K | +0.00% |
| May 28, 2026 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0K | +0.00% |
| May 27, 2026 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0K | +0.00% |
| May 26, 2026 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0K | +0.00% |
| May 22, 2026 | $12.47 | $12.72 | $12.47 | $12.72 | $12.72 | 0K | +2.00% |
| May 21, 2026 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0K | +0.00% |
| May 20, 2026 | $12.21 | $12.46 | $12.21 | $12.46 | $12.46 | 0K | +2.05% |
| May 19, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0K | +0.00% |
| May 18, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0K | +0.00% |
| May 15, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0K | +0.00% |
| May 14, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0K | +0.00% |
| May 13, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0K | +0.00% |
| May 12, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0K | +0.00% |
| May 11, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0K | +0.00% |
| May 8, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0K | +0.00% |
Showing 1–20 of 1,181 records
Annual Stock Price Performance · CBGPY
Jan 1 → Dec 31 · 6 years2026-12.4%$13.40 → $11.74
-12.4%
2025+129.1%$5.85 → $13.40
+129.1%
2024-71.3%$20.40 → $5.85
-71.3%
2023-22.0%$26.16 → $20.40
-22.0%
2022-32.5%$38.62 → $26.08
-32.5%
2021-15.0%$45.40 → $38.60
-15.0%
Best Year2025 · +129.1%
Worst Year2024 · -71.3%
Positive Years1 / 6
Avg Annual Return-4.0%
6Y Total Return-74.1%
6Y CAGR~-20.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in CBGPY?
If you invested $1,000 in CBGPY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$339
Total Return-66.1%
CAGR~-10.2% / yr
Profit$-661
Based on Jun 9, 2016 · $35.30Split & 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（CBGPY）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 $11.98。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
CBGPY 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。
CBGPY 历史股价FMP 日线复权 OHLCV