Mail

0HQP.L - CBRE Group, Inc.

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	78.25	78.81	77.84	78.79	78.79	406
06 Jun 2023	76.28	77.08	76.22	77.08	77.08	323
05 Jun 2023	76.86	77.72	75.92	76.49	76.49	138
02 Jun 2023	76.45	77.63	76.45	77.48	77.48	913
01 Jun 2023	74.51	75.10	74.04	74.94	74.94	404
31 May 2023	74.34	74.85	73.99	73.99	73.99	427
30 May 2023	76.14	76.14	74.93	74.98	74.98	657
26 May 2023	75.00	75.18	74.30	75.17	75.17	1,288
25 May 2023	75.07	75.07	74.11	74.87	74.87	3,379
24 May 2023	75.36	75.36	74.26	74.89	74.89	3,603
23 May 2023	77.95	78.31	76.35	76.37	76.37	570
22 May 2023	77.20	78.09	77.20	78.04	78.04	550
19 May 2023	77.44	77.87	76.54	76.54	76.54	704
18 May 2023	74.90	76.04	74.90	75.84	75.84	425
17 May 2023	74.20	75.33	73.28	74.88	74.88	478
16 May 2023	73.90	73.90	73.74	73.84	73.84	118
15 May 2023	73.43	73.57	73.22	73.57	73.57	254
12 May 2023	73.96	73.96	73.43	73.46	73.46	14,471
11 May 2023	73.40	73.42	73.40	73.40	73.40	20,232
10 May 2023	74.22	74.22	73.38	73.58	73.58	401
09 May 2023	72.13	72.13	71.74	71.74	71.74	95
05 May 2023	74.68	74.68	74.10	74.18	74.18	325
04 May 2023	73.65	73.92	72.85	73.25	73.25	360
03 May 2023	75.37	75.62	75.36	75.62	75.62	698
02 May 2023	75.99	75.99	73.86	73.87	73.87	642
28 Apr 2023	76.19	77.70	76.19	76.77	76.77	924
27 Apr 2023	73.75	76.64	73.67	76.64	76.64	441
26 Apr 2023	70.35	70.99	70.15	70.56	70.56	589
25 Apr 2023	70.31	70.60	70.26	70.57	70.57	665
24 Apr 2023	71.52	71.52	70.48	70.49	70.49	946
21 Apr 2023	72.75	72.75	71.75	71.94	71.94	3,801
20 Apr 2023	71.48	71.95	71.48	71.80	71.80	673
19 Apr 2023	71.49	71.89	71.49	71.89	71.89	585
18 Apr 2023	72.84	72.84	71.92	71.96	71.96	411
17 Apr 2023	70.79	71.29	70.79	71.29	71.29	1,067
14 Apr 2023	71.27	71.56	69.98	69.98	69.98	1,072
13 Apr 2023	70.11	70.41	69.49	70.41	70.41	2,473
12 Apr 2023	71.41	71.41	70.48	70.97	70.97	2,672
11 Apr 2023	70.29	70.33	70.29	70.33	70.33	101
06 Apr 2023	69.87	70.32	69.87	70.32	70.32	199
05 Apr 2023	70.00	70.23	69.95	69.95	69.95	19
04 Apr 2023	73.11	73.11	70.98	71.26	71.26	79,571
03 Apr 2023	72.53	72.53	72.06	72.36	72.36	310
31 Mar 2023	71.34	71.83	71.01	71.80	71.80	1,320
30 Mar 2023	70.59	70.72	70.59	70.60	70.60	95
29 Mar 2023	69.12	69.36	68.91	69.36	69.36	1,549
28 Mar 2023	68.34	69.11	68.34	68.78	68.78	1,683
27 Mar 2023	-	-	-	-	-	-
24 Mar 2023	68.00	68.32	66.45	68.32	68.32	2,323
23 Mar 2023	71.21	72.57	71.08	71.08	71.08	5,844
22 Mar 2023	74.22	74.49	72.20	72.20	72.20	5,989
21 Mar 2023	75.93	75.95	75.04	75.44	75.44	1,756
20 Mar 2023	74.54	75.20	74.46	75.12	75.12	1,650
17 Mar 2023	75.26	75.26	74.25	74.35	74.35	9,589
16 Mar 2023	73.25	74.41	73.25	74.41	74.41	100,339
15 Mar 2023	73.32	73.32	73.32	73.32	73.32	12
14 Mar 2023	76.83	76.92	76.83	76.91	76.91	28
13 Mar 2023	-	-	-	-	-	-
10 Mar 2023	80.44	80.44	77.50	77.50	77.50	986
09 Mar 2023	82.97	83.19	82.30	82.30	82.30	557
08 Mar 2023	82.76	83.25	82.76	83.25	83.25	154
07 Mar 2023	84.50	84.85	83.32	83.32	83.32	270
06 Mar 2023	85.60	85.88	85.59	85.59	85.59	799
03 Mar 2023	85.10	85.42	85.02	85.22	85.22	460
02 Mar 2023	82.79	82.79	82.64	82.77	82.77	318
01 Mar 2023	84.54	84.73	84.15	84.72	84.72	1,677
28 Feb 2023	84.89	85.97	84.89	85.97	85.97	395
27 Feb 2023	86.41	86.41	85.68	85.68	85.68	150
24 Feb 2023	85.45	85.59	84.51	84.51	84.51	550
23 Feb 2023	85.45	86.65	85.45	85.63	85.63	320
22 Feb 2023	86.48	86.48	85.78	85.83	85.83	800
21 Feb 2023	87.71	87.71	86.34	86.34	86.34	500
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	88.79	88.79	87.66	87.66	87.66	750
16 Feb 2023	88.38	88.39	88.38	88.38	88.38	164
15 Feb 2023	89.29	89.29	89.29	89.29	89.29	100
14 Feb 2023	88.12	89.46	87.98	88.40	88.40	826
13 Feb 2023	87.91	88.07	87.91	88.07	88.07	254
10 Feb 2023	-	-	-	-	-	-
09 Feb 2023	86.57	88.10	86.57	88.10	88.10	300
08 Feb 2023	-	-	-	-	-	-
07 Feb 2023	85.07	85.62	84.93	85.62	85.62	209
06 Feb 2023	85.26	85.86	85.12	85.62	85.62	410
03 Feb 2023	86.73	87.92	86.64	86.82	86.82	500
02 Feb 2023	87.00	89.11	87.00	89.04	89.04	1,043
01 Feb 2023	84.22	84.22	83.51	83.55	83.55	1,011
31 Jan 2023	84.32	85.38	84.32	85.38	85.38	253
30 Jan 2023	83.34	83.34	83.34	83.34	83.34	-
27 Jan 2023	83.15	83.15	83.15	83.15	83.15	199
26 Jan 2023	83.94	83.94	82.72	82.72	82.72	399
25 Jan 2023	81.89	81.89	81.43	81.46	81.46	561
24 Jan 2023	84.59	84.59	84.59	84.59	84.59	66
23 Jan 2023	83.94	83.94	83.94	83.94	83.94	587
20 Jan 2023	83.41	83.41	83.41	83.41	83.41	40
19 Jan 2023	82.36	82.37	82.35	82.37	82.37	260
18 Jan 2023	84.49	84.49	84.49	84.49	84.49	94
17 Jan 2023	86.02	86.46	85.10	85.10	85.10	4,284
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	85.41	85.41	85.41	85.41	85.41	-
12 Jan 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...