UK markets closed

CBRE Group, Inc. (0HQP.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
109.69-0.58 (-0.53%)
At close: 06:39PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024110.49111.53109.00109.69109.691,377
25 Jul 2024103.32110.27101.97110.27110.272,994
24 Jul 202499.3399.3798.5798.7498.74154
23 Jul 202498.46100.1798.3599.5899.58446
22 Jul 202497.5197.7497.1997.6697.66252
19 Jul 202497.6697.6896.9997.0797.07749
18 Jul 202498.0899.4197.3497.7697.76832
17 Jul 202496.9498.1296.9098.1298.121,025
16 Jul 202496.8897.7796.5896.8196.81487
15 Jul 202495.5096.0994.7896.0996.09905
12 Jul 202493.6294.8893.0794.6794.67928
11 Jul 202491.5093.6391.2093.2093.201,340
10 Jul 202488.8490.0288.4489.4689.461,190
09 Jul 202487.8189.2887.5989.2889.28392
08 Jul 202487.7088.1286.4388.0588.0510
05 Jul 202486.6787.0086.3786.9386.93288
04 Jul 2024------
03 Jul 202487.1587.2987.1487.2987.29222
02 Jul 202485.7686.2885.7686.2886.28438
01 Jul 202488.8388.8386.2886.4686.46356
28 Jun 202489.5589.7088.3788.7588.75114,989
27 Jun 202488.1889.1588.1688.9788.97960
26 Jun 202488.3088.3087.1987.5587.55128,977
25 Jun 202490.5290.5287.1687.3187.311,047
24 Jun 202490.6091.2589.6589.6589.6538
21 Jun 202490.3490.9589.8990.4690.46208
20 Jun 202487.2390.5487.2390.3190.311,260
19 Jun 2024------
18 Jun 202487.8888.8987.7388.4888.4818,619
17 Jun 202486.7086.9586.3286.8586.85659
14 Jun 202488.2088.3187.0187.0487.0481
13 Jun 202488.7789.2088.3289.2089.20797
12 Jun 202487.1490.3087.1489.2989.2919,075
11 Jun 202486.8987.1586.6887.1087.10263
10 Jun 202485.0587.0784.8387.0787.07654
07 Jun 202484.5885.3484.5085.3485.34583
06 Jun 202485.9086.2485.4386.2486.241,213
05 Jun 202485.4386.5785.1186.5786.57192
04 Jun 202486.3286.4385.8185.8385.83374
03 Jun 202488.7188.7186.8186.8186.81906
31 May 202487.6587.6586.6186.7286.72803
30 May 202486.3087.2286.0887.2287.2231,961
29 May 202485.6586.1185.5986.0186.01327
28 May 202487.8488.0387.2787.7987.79567
24 May 202487.9888.3887.1887.7187.7113
23 May 202488.3989.1387.8387.8887.8830
22 May 202490.1290.4889.7789.9189.9175
21 May 202490.4690.5490.0090.4190.4153
20 May 202491.3991.3989.9890.3190.31281
17 May 202493.0893.0891.3991.4791.47453
16 May 202492.6293.2692.5592.5592.55107
15 May 202490.0090.8589.8590.7990.7960
14 May 202489.0089.6089.0089.5789.5726
13 May 202490.2291.0588.5188.6688.662,089
10 May 202487.9389.2687.5188.9688.96858
09 May 202486.5787.9386.5787.3087.3064
08 May 202486.3086.3886.2886.2886.28660
07 May 202486.5687.5786.2787.4687.46132
03 May 202486.2188.2686.2186.3286.32376
02 May 202486.8387.1786.3786.8986.891,551
01 May 202486.9486.9485.8586.1586.15179
30 Apr 202486.9988.1686.7787.9787.97772
29 Apr 202488.4088.4887.9187.9187.9145
26 Apr 202488.0788.1187.6987.7087.70501
25 Apr 202486.0686.2085.1086.0886.0861
24 Apr 202486.8386.8386.3686.3686.362
23 Apr 202486.6487.5586.6487.5487.5438
22 Apr 202484.9086.0384.9085.9685.9623,806
19 Apr 202485.3185.5584.8984.8984.89553
18 Apr 202485.1486.0285.0786.0086.00624
17 Apr 202485.6685.9385.3285.4085.40638
16 Apr 202486.2186.4884.9985.5185.51398
15 Apr 202490.1990.1987.4687.4687.46126
12 Apr 202489.7990.1189.7989.9989.991,007
11 Apr 202491.4591.9690.1590.9990.99113
10 Apr 202493.5493.8791.8491.8491.84345
09 Apr 202496.5796.8995.2595.3095.3024,395
08 Apr 202496.9296.9295.9696.5596.55151
05 Apr 202495.6696.0095.3295.9995.99797
04 Apr 202497.3297.3296.6296.6296.622,201
03 Apr 202494.6395.2994.5295.0795.07499
02 Apr 202493.9093.9893.1593.9893.98692
28 Mar 202497.2898.0797.2897.3597.35407
27 Mar 202497.0097.3996.2696.5696.56765
26 Mar 202496.2396.7495.7396.6196.611,460
25 Mar 202496.6997.0495.4895.8495.841,657
22 Mar 202497.8098.2996.5097.0197.011,051
21 Mar 202495.8397.9695.8397.9697.963,080
20 Mar 202492.7695.1892.7695.1895.181,202
19 Mar 202492.9293.5192.3493.0693.06347
18 Mar 202494.0894.3593.1493.3093.301,091
15 Mar 202492.8293.3292.1592.8592.851,171
14 Mar 202494.3894.3892.6092.6092.601,857
13 Mar 202494.1494.4493.0194.2794.27365
12 Mar 202494.1794.1792.7593.0793.07103
11 Mar 202494.0594.3692.5793.5893.58450
08 Mar 202494.3895.2393.7595.2395.23336
07 Mar 202493.0793.1892.2592.2592.25788
06 Mar 202494.2694.8892.0792.2192.21673
05 Mar 202491.6492.5491.4691.7991.79869
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...