UK markets closed

CBRE Group, Inc. (0HQP.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
87.71-0.17 (-0.19%)
At close: 03:31PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 202492.6492.9091.7891.7891.78660
01 Mar 202491.6193.1191.1292.6192.61282
29 Feb 202492.4292.4591.1291.1291.12570
28 Feb 202490.8891.5588.3391.5591.55164,831
27 Feb 202491.0491.2190.7290.7490.74992
26 Feb 202489.9990.4589.4589.5889.5826
23 Feb 202491.3891.4290.2291.4291.42296
22 Feb 202491.1292.8091.0091.6891.68437
21 Feb 202490.3990.8489.9489.9489.94424
20 Feb 202492.5392.7891.7492.4492.441,600
19 Feb 2024------
16 Feb 202494.3094.5793.0793.0793.07335
15 Feb 202491.1195.6191.1194.8694.861,366
14 Feb 202486.1886.5685.3786.5686.56843
13 Feb 202485.2985.6184.5385.4385.43460
12 Feb 202486.7688.3586.6488.3588.351,064
09 Feb 202485.8386.0584.8185.5285.52110
08 Feb 202483.6684.6783.5683.8683.861,746
07 Feb 202484.3084.8783.5784.1384.131,061
06 Feb 202483.4884.0583.4884.0584.05361
05 Feb 202482.9184.4582.9183.6383.631,484
02 Feb 202484.5884.9383.4684.8184.81447
01 Feb 202486.5586.5685.0385.0385.03616
31 Jan 202486.7987.9786.1087.6487.64711
30 Jan 202486.7487.6386.1886.9786.97351
29 Jan 202486.1086.7385.7986.5986.5919
26 Jan 202487.0587.2087.0187.0187.01823
25 Jan 202487.0487.0486.2686.5186.511,727
24 Jan 202487.6887.7186.0886.1586.1549,162
23 Jan 202488.3788.8485.5186.5486.541,093
22 Jan 202486.2587.5685.8887.5187.51217
19 Jan 202483.7885.0583.6185.0585.05395
18 Jan 202483.8484.0483.1583.3783.37814
17 Jan 202484.2684.7483.1683.1683.1619
16 Jan 202484.7184.9084.0884.9084.9062
15 Jan 2024------
12 Jan 202485.3485.7884.8985.2585.25519
11 Jan 202485.6986.5384.8285.0385.03196
10 Jan 202487.0487.0786.2786.2786.27581
09 Jan 202486.7287.1686.7286.8186.81221
08 Jan 202487.1487.3787.1487.3787.37403
05 Jan 202486.7886.7886.5886.5886.58251
04 Jan 202488.5788.9688.0688.0688.06358
03 Jan 202491.2891.4188.8489.8289.82904
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...