UK markets closed

Citizens Financial Group, Inc. (0HYP.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
35.45+0.64 (+1.83%)
At close: 07:00PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202435.0635.6835.0635.4435.44154,047
02 May 202435.0635.0634.7734.7834.783,187
01 May 202434.6634.8534.6534.8534.851,483
30 Apr 202434.2434.6134.1234.5434.541,040
30 Apr 20240.42 Dividend
29 Apr 202435.1735.4935.1035.1334.71416
26 Apr 202435.3035.5135.3035.4134.991,137
25 Apr 202435.2335.2334.7035.0634.64339
24 Apr 202435.0735.3334.9635.1934.7716,180
23 Apr 202434.4835.0334.4535.0334.611,160
22 Apr 202434.1234.5033.9834.5034.093,352
19 Apr 202433.0033.8733.0033.8733.4712
18 Apr 202432.9133.2832.8832.9032.511,239
17 Apr 202433.0333.6233.0233.2032.801,053
16 Apr 202432.7532.7532.2732.4432.0555
15 Apr 202433.5834.0333.1333.1332.73157
12 Apr 202433.0933.4433.0933.1732.78734
11 Apr 202433.6733.6733.1333.4733.07382
10 Apr 202434.3134.3133.4733.7533.35649
09 Apr 202435.0635.0634.5934.9934.572,349
08 Apr 202434.3434.8434.2734.8434.42198
05 Apr 202433.8534.1733.8434.0633.65823
04 Apr 202435.5235.5235.1735.1734.751,412
03 Apr 202435.2335.2634.9735.0634.64121
02 Apr 202434.9635.2734.9635.1534.73524
28 Mar 202436.0536.2035.7536.1935.761,165
27 Mar 202435.3735.4535.2435.4535.03912
26 Mar 202435.4035.4934.8534.9734.56234
25 Mar 202435.1835.5435.1835.3334.9198
22 Mar 202435.9236.1235.2535.2534.831,333
21 Mar 202435.0536.0035.0535.7235.302,018
20 Mar 202433.6134.2333.6134.1933.78391
19 Mar 202433.9534.0033.5833.6733.271,147
18 Mar 202433.2033.6233.0833.6133.21113
15 Mar 202433.3333.5933.1333.5133.11575
14 Mar 202433.9933.9933.2433.2432.841,619
13 Mar 202434.3334.6434.1034.2233.81837
12 Mar 202434.3534.3533.8934.1633.75253
11 Mar 202434.0434.1633.9533.9533.54553
08 Mar 202434.4034.7334.2734.2733.86872
07 Mar 202433.9334.2133.8533.8833.47521
06 Mar 202433.7633.7632.8833.3332.941,111
05 Mar 202431.8433.7231.8433.6433.242,387
04 Mar 202431.9332.3031.9131.9731.58844
01 Mar 202431.0731.7830.5931.7831.40431
29 Feb 202431.0831.3431.0631.1230.7510
28 Feb 202430.6831.1630.6831.0830.71110
27 Feb 202430.6230.9430.6230.9030.5323
26 Feb 202430.9731.0530.4430.4430.08159
23 Feb 202431.0831.2631.0831.2630.89233
22 Feb 202431.6531.6531.2831.2830.91212
21 Feb 202430.9731.2530.9731.2530.8866
20 Feb 202431.2831.4431.0931.4431.0747
19 Feb 2024------
16 Feb 202431.7431.7431.1031.6531.27740
15 Feb 202431.5931.9731.4031.5931.21396
14 Feb 202431.1431.3230.9231.0630.69968
13 Feb 202431.1931.3930.6630.6630.291,086
12 Feb 202432.1532.4931.6432.4932.118,550
09 Feb 202431.2931.3631.0231.0230.65192
08 Feb 202431.1131.3530.7931.3530.981,060
07 Feb 202431.5131.5130.4231.0130.64243
06 Feb 202431.4931.8731.3431.3831.001,356
05 Feb 202432.3332.3331.3931.6431.26185
02 Feb 202430.6131.5830.6031.5831.211,445
01 Feb 202432.5332.9030.6531.4731.098,031
31 Jan 202433.0833.6332.7733.4233.02702
30 Jan 202433.8934.3733.8734.3633.95304
30 Jan 20240.42 Dividend
29 Jan 202433.6334.0133.6333.8533.0388
26 Jan 202433.6133.6933.5033.6932.87108
25 Jan 202434.1734.1733.4233.4532.64216
24 Jan 202433.6133.9133.5633.9133.09750
23 Jan 202433.3833.5132.9733.2932.4851
22 Jan 202432.5932.9132.5932.8632.06455
19 Jan 202431.7132.4631.7132.4631.672,117
18 Jan 202431.8231.9531.0231.2530.501,677
17 Jan 202431.3332.0531.2631.4830.72394
16 Jan 202431.0131.3930.7731.3430.597,657
15 Jan 2024------
12 Jan 202432.6832.7231.6431.7630.99950
11 Jan 202433.1533.1532.4132.4831.6961
10 Jan 202433.1833.3132.9833.2732.46431
09 Jan 202433.3333.4433.3333.4232.61170
08 Jan 202433.1233.4633.0533.4632.654,067
05 Jan 202432.2533.2832.2533.1032.302,277
04 Jan 202432.1432.6031.9532.6031.8137,283
03 Jan 202432.7932.7932.2932.7231.93869
02 Jan 202433.0033.8032.7633.8032.982,961
29 Dec 202333.4033.5532.9933.1932.38273
28 Dec 202333.5333.5833.4933.4932.6844
27 Dec 202333.4533.5333.4033.4032.59427
22 Dec 202333.4733.4733.2033.4332.6263
21 Dec 202332.8932.8932.4532.5631.77346
20 Dec 202333.2033.2133.2033.2132.411
19 Dec 202332.7133.5632.5533.5432.73290
18 Dec 202333.7433.7433.0833.1132.311,432
15 Dec 202333.3333.7133.3133.5432.73788
14 Dec 202331.5434.7031.5433.8333.01209,411
13 Dec 202329.2729.3629.2729.3328.6218
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...