UK markets closed

CBRE Group, Inc. (0HQP.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
81.02-0.88 (-1.07%)
At close: 03:59PM GMT
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202380.8681.0280.6181.0281.0255
04 Dec 202380.6782.0280.6781.9081.9087
01 Dec 202379.1281.2079.1281.1581.15182
30 Nov 202379.7279.7278.5278.7378.73205
29 Nov 202379.8180.4379.2679.2679.2613
28 Nov 202378.7079.1378.4379.1379.131,151
27 Nov 202378.6178.9978.6178.9978.99-
24 Nov 202378.5878.8678.5178.8678.86116
23 Nov 2023------
22 Nov 202378.7678.8978.2678.4378.43821
21 Nov 202377.0278.2477.0278.2478.241,020
20 Nov 202377.8978.0577.5877.6477.641,612
17 Nov 202378.5879.0577.5977.6077.60350
16 Nov 202378.6778.8277.4677.6577.65395
15 Nov 202377.8278.8077.8278.3378.33671
14 Nov 202377.9079.9877.6379.0079.00452
13 Nov 202373.2173.2172.3472.3472.34526
10 Nov 202372.3673.5071.8773.5073.50157
09 Nov 202374.0074.0273.9173.9173.91560
08 Nov 202374.5974.5974.5974.5974.593
07 Nov 202374.6874.6874.2574.3974.391,056
06 Nov 202376.0176.0874.8974.9174.9140,728
03 Nov 202373.5876.3773.5875.8175.819,256
02 Nov 202372.4572.5271.3371.5871.581,523
01 Nov 202369.7970.1369.6569.6569.651
31 Oct 202368.7170.0368.1569.7869.78784
30 Oct 202366.7767.7766.1667.7067.701,209
27 Oct 202365.3665.8364.6165.7065.70773
26 Oct 202365.8866.7365.8866.6366.6318
25 Oct 202365.9565.9564.9265.5765.57221
24 Oct 202367.4668.0466.9666.9666.961,209
23 Oct 202366.7167.7066.1667.4567.4557
20 Oct 202368.1968.2867.0067.9767.97571
19 Oct 202369.8069.9569.0369.0369.031,311
18 Oct 202370.8971.5469.4070.0070.00127
17 Oct 202371.0172.3471.0172.3472.3418
16 Oct 202372.2872.3972.0372.2872.28606
13 Oct 202372.6672.6671.3471.3471.34722
12 Oct 202373.3873.3872.9873.0773.07190
11 Oct 202373.8573.8573.4173.4673.46189
10 Oct 202372.8673.5172.6773.2273.22718
09 Oct 2023------
06 Oct 202371.9273.0471.0373.0473.041,351
05 Oct 202370.9771.4470.9671.4471.44425
04 Oct 202371.2371.2370.7670.8970.89312
03 Oct 202372.4672.4671.1671.2071.20162
02 Oct 202372.5772.7372.0072.2072.20902
29 Sept 202374.1374.5974.0074.5974.591,165
28 Sept 202373.8873.9173.6173.9173.9136,936
27 Sept 202373.0873.6772.6373.6773.674,749
26 Sept 202374.5074.8274.2074.2074.20755
25 Sept 202374.9575.7074.9575.3875.3835
22 Sept 202375.7175.7175.1075.1175.11924
21 Sept 202377.3277.3275.8075.8275.821,102
20 Sept 202379.1179.2479.1179.2479.24280
19 Sept 202379.0079.0077.7077.7877.787,770
18 Sept 202378.1479.5878.1479.5879.58362
15 Sept 202379.6079.6078.2278.2278.22109
14 Sept 202378.7579.1378.7578.9878.98626
13 Sept 202384.6785.1378.3178.3178.31640
12 Sept 202385.4685.4984.5884.5884.581,504
11 Sept 202385.5786.1785.5785.9885.981,494
08 Sept 202385.1185.6485.1185.6185.6169
07 Sept 202384.3384.3484.3384.3484.34191
06 Sept 202386.2986.6986.1086.1086.10255
05 Sept 202385.5485.7385.2885.7085.70862
04 Sept 2023------
01 Sept 202385.7585.9685.7185.9685.96117
31 Aug 202384.9185.8984.9085.8885.88328
30 Aug 202385.2785.2785.2785.2785.27920
29 Aug 202384.5184.8484.5184.8484.8438
25 Aug 202384.0584.0582.9982.9982.9942
24 Aug 202383.6484.1283.4183.7283.721,550
23 Aug 202382.5282.5282.5282.5282.521,172
22 Aug 202382.2582.2581.8581.8581.8558
21 Aug 202382.2282.2280.7980.7980.79800
18 Aug 202382.5782.5782.1182.4882.48956
17 Aug 202383.5083.5083.5083.5083.50174
16 Aug 202383.9784.0183.6783.6883.6817
15 Aug 202383.2583.2683.0683.0683.06374
14 Aug 202384.2984.2984.2984.2984.29325
11 Aug 202384.9184.9184.0284.5484.5431,792
10 Aug 202385.1885.4584.2684.2684.26120
09 Aug 202384.8885.3284.8685.3285.32434
08 Aug 202383.7784.0883.7784.0884.08240
07 Aug 202384.3384.7584.3384.7584.751,330
04 Aug 202383.7184.3683.2384.3684.36331
03 Aug 202383.1983.1983.1983.1983.19290
02 Aug 202382.6383.5881.9383.5883.58280
01 Aug 202381.6383.3981.6383.3983.39281
31 Jul 202383.1583.1583.1083.1083.10368
28 Jul 202384.1184.1182.5082.5082.50486
27 Jul 202385.9085.9083.7583.7583.75381
26 Jul 202388.6188.6187.6987.6987.69152
25 Jul 202387.5388.2587.3388.2588.25508
24 Jul 2023------
21 Jul 202387.5688.0387.5688.0388.03200
20 Jul 202388.9188.9187.7287.7287.72850
19 Jul 202388.7088.9088.5188.7188.71830
18 Jul 202388.1488.8488.1488.5588.55473
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...