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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	59.94	59.95	59.95	60.28	59.94	15,493
January 12, 2026	59.8	59.72	59.72	60.27	59.67	3,386
January 09, 2026	61.35	61.33	61.33	61.4	61.03	2,564
January 08, 2026	60.82	62.1	62.1	62.15	60.59	59,379
January 07, 2026	62.19	61.23	61.23	62.43	61.11	223
January 06, 2026	61.11	61.86	61.86	61.86	60.91	305
January 05, 2026	59.8	60.79	60.79	61.47	59.71	1,667
January 02, 2026	58.46	59.12	59.12	59.12	58.44	135
December 31, 2025	59.01	58.59	58.59	59.11	58.58	69
December 30, 2025	58.88	58.85	58.85	58.88	58.73	170
December 29, 2025	59.62	59.21	59.17	59.62	59.17	302
December 24, 2025	59.04	60	60	60	59.04	149
December 23, 2025	59.95	59.89	59.89	60.04	59.82	802
December 22, 2025	59.6	59.85	59.85	59.85	59.33	2,999
December 19, 2025	58.58	59.26	59.26	59.32	58.58	1,070
December 18, 2025	58.81	58.58	58.58	58.94	58.31	816
December 17, 2025	58.84	58.79	58.79	58.89	58.38	454
December 16, 2025	58.03	57.96	57.96	58.71	57.96	4,854
December 15, 2025	59.47	58.47	58.47	59.47	58.24	349,736
December 12, 2025	58.75	58.02	58.02	58.75	57.87	164
December 11, 2025	58.52	58.85	58.85	59.15	57.75	3,442
December 10, 2025	56.59	57.4	57.4	57.4	56.51	515
December 09, 2025	56.52	55.1	55.1	56.54	55.1	705
December 08, 2025	56	55.62	55.62	56.3	55.62	431
December 05, 2025	55.8	55.78	55.78	56	55.67	160
December 04, 2025	55.59	55.98	55.98	56.01	55.45	6,735
December 03, 2025	54.12	55.47	55.47	55.59	54.12	2,189
December 02, 2025	55	54.7	54.7	55.04	54.36	615
December 01, 2025	53.71	54.75	54.75	54.9	53.71	706
November 28, 2025	53.95	54.35	54.35	54.37	53.95	970
November 26, 2025	54.35	54.43	54.43	54.5	54.33	516
November 25, 2025	52.8	54.1	54.1	54.4	52.8	1,066
November 24, 2025	51.93	52.8	52.8	52.8	51.93	372
November 21, 2025	50.94	52.31	52.31	52.31	50.94	973
November 20, 2025	51.86	50.93	50.93	52.64	50.84	919
November 19, 2025	50.93	51.03	51.03	51.03	50.83	261
November 18, 2025	49.26	49.76	49.76	50.09	49.15	559
November 17, 2025	51.45	50.29	50.29	51.5	50.29	4,263
November 14, 2025	51.41	51.66	51.66	51.77	50.94	667
November 13, 2025	52.95	52.2	52.2	52.95	52.2	323
November 12, 2025	52.37	52.48	52.48	53.47	52.37	1,968
November 11, 2025	52.1	52.52	52.52	52.54	51.96	300
November 10, 2025	51.92	52.5	52.5	52.5	51.85	874
November 07, 2025	50.34	50.99	50.99	50.99	50.34	206
November 06, 2025	51.42	51.1	51.1	51.83	50.8	230
November 05, 2025	50.49	51.78	51.78	51.84	50.49	358
November 04, 2025	50.08	50.88	50.88	51.09	50.08	705
November 03, 2025	50.43	50.57	50.57	50.82	50.29	577
October 31, 2025	50.29	50.75	50.75	50.85	50.24	631
October 30, 2025	50.37	51.2	51.2	51.39	50.37	273
October 29, 2025	50.97	50.36	50.36	51.14	49.65	1,338
October 28, 2025	51.83	51.34	51.34	51.89	51.18	9,082
October 27, 2025	53	51.86	51.4	53	51.66	1,880
October 24, 2025	51.51	52.37	51.9	52.37	51.51	1,084
October 23, 2025	50.7	51.13	50.68	51.13	50.55	392
October 22, 2025	51.04	51.03	50.58	51.27	50.48	2,651
October 21, 2025	49.64	51.01	51.01	51.01	49.64	599
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

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