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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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