Citizens Financial Group, Inc. - 0HYP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	49.47	50.24	50.24	50.24	49.47	54
October 17, 2025	48.77	49.24	49.24	49.55	48.37	7,057
October 16, 2025	51.88	48.76	48.76	51.88	48.76	6,410
October 15, 2025	52.5	51.29	51.29	54	51	6,373
October 14, 2025	50.09	51.63	51.63	51.64	50	2,525
October 13, 2025	50.65	50.31	50.31	50.65	49.84	736
October 10, 2025	52.23	50.16	50.16	52.23	50.08	1,653
October 09, 2025	52.61	52.3	52.3	52.75	52.24	695
October 08, 2025	53.51	53.24	53.24	53.51	52.73	395
October 07, 2025	54.25	53.29	53.29	54.32	53.27	667
October 06, 2025	54.2	54.25	54.25	55.06	53.67	1,720
October 03, 2025	53.89	53.54	53.54	53.92	53.36	291
October 02, 2025	52.72	52.64	52.64	52.98	52.39	1,575
October 01, 2025	52.42	52.91	52.91	52.91	52.09	375
September 30, 2025	52.71	52.43	52.43	53.74	52.37	2,393
September 29, 2025	54.21	53.19	53.19	54.5	53.08	1,006
September 26, 2025	52.96	53.35	53.35	53.35	52.89	275
September 25, 2025	52.68	53.04	53.04	53.04	52.68	2,468
September 24, 2025	53.4	52.68	52.68	53.44	52.68	1,035
September 23, 2025	52.74	52.79	52.79	53.84	52.74	996
September 22, 2025	53.08	52.58	52.58	53.53	52.58	1,605
September 19, 2025	53.65	53.58	53.58	53.65	53.44	793
September 18, 2025	53	53.38	53.38	53.56	52.52	1,469
September 17, 2025	51.48	52.68	52.68	52.9	51.48	1,563
September 16, 2025	50.9	50.41	50.41	51.31	50.41	3,063
September 15, 2025	52.28	51.36	51.36	52.28	51.36	1,047
September 12, 2025	51.67	51.99	51.99	51.99	51.67	457
September 11, 2025	51.61	51.92	51.92	52.01	51.61	2,000
September 10, 2025	52.13	51.95	51.95	52.13	51.66	384
September 09, 2025	51.73	51.66	51.66	52.11	51.66	330
September 08, 2025	51.57	51.49	51.49	51.89	50.92	2,801
September 05, 2025	52.66	51.61	51.61	52.77	51.28	3,300
September 04, 2025	52.1	52.08	52.08	52.1	51.86	639
September 03, 2025	51.66	51.16	51.16	52.03	51.16	349
September 02, 2025	51.32	51.24	51.24	51.55	51.07	7,879
August 29, 2025	52.19	52.48	52.48	52.48	52.07	681
August 28, 2025	52.07	51.83	51.83	52.12	51.83	2,624
August 27, 2025	51.66	51.93	51.93	51.93	51.06	586
August 26, 2025	50.9	51.29	51.29	51.3	50.9	946
August 22, 2025	49.04	50.48	50.48	50.6	48.8	2,287
August 21, 2025	48.24	48.72	48.72	48.72	48.24	310
August 20, 2025	48.46	48.28	48.28	48.57	48.11	739
August 19, 2025	48.43	48.46	48.46	48.86	48.43	269
August 18, 2025	48.1	48.05	48.05	48.2	48.03	2,980
August 15, 2025	49.43	48.69	48.69	49.43	48.47	2,936
August 14, 2025	48.56	48.6	48.6	48.6	48	307
August 13, 2025	48.4	48.02	48.02	48.44	48.02	942
August 12, 2025	47.47	47.91	47.91	47.91	47.47	862
August 11, 2025	47.36	47.13	47.13	47.46	47.13	1,951
August 08, 2025	47.06	46.75	46.75	47.06	46.75	135
August 07, 2025	47.43	46.72	46.72	47.43	46.72	1,055
August 06, 2025	47.45	47.31	47.31	47.55	47.27	428
August 05, 2025	47.69	47.25	47.25	47.69	46.91	2,904
August 04, 2025	47.09	47.29	47.29	47.29	47.01	2,593
August 01, 2025	47.29	46.28	46.28	47.29	45.91	68,940
July 31, 2025	47.83	47.68	47.68	48.3	47.68	2,092
July 30, 2025	49.19	49.2	48.78	49.38	49	867
July 29, 2025	49.54	48.93	48.51	49.72	48.93	1,408
July 28, 2025	49.5	49.38	48.95	49.56	49.33	262
July 25, 2025	49.46	49.21	49.21	49.46	48.56	553

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