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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	49.98	49.7	49.7	49.98	49.67	2,271
July 23, 2025	49.02	49.76	49.76	49.76	49.02	1,365
July 22, 2025	48.19	48.84	48.84	48.97	48.19	232
July 21, 2025	48.65	49.05	49.05	49.21	48.55	279
July 18, 2025	49.46	48.66	48.66	49.69	48.48	4,437
July 17, 2025	47.5	49.21	49.21	49.24	47.2	4,133
July 16, 2025	46.96	46.43	46.43	47.05	46.43	539
July 15, 2025	47.72	47.52	47.52	47.72	47.52	402
July 14, 2025	47.5	47.46	47.46	47.78	47.46	159
July 11, 2025	47.39	47.61	47.61	47.61	47.39	334
July 10, 2025	47.37	48.02	48.02	48.1	47.34	1,706
July 09, 2025	48.03	47.16	47.16	48.08	47.15	738
July 08, 2025	47.19	47.82	47.82	47.82	47.19	1,403
July 07, 2025	47.78	47.02	47.02	47.79	47.02	323
July 03, 2025	47.46	47.71	47.71	47.89	47.23	177
July 02, 2025	46.19	46.6	46.6	46.8	46.11	10,942
July 01, 2025	44.71	46.02	46.02	46.02	44.71	1,312
June 30, 2025	44.65	44.73	44.73	45.09	44.65	2,725
June 27, 2025	44.19	44.43	44.43	44.5	44.16	658
June 26, 2025	43.54	44	44	44	43.4	377
June 25, 2025	42.75	42.75	42.75	42.75	42.75	446
June 24, 2025	42.82	43.32	43.32	43.5	42.82	412
June 23, 2025	41.45	41.94	41.94	42.09	41.45	112
June 20, 2025	41.61	41.61	41.61	41.71	41.61	500
June 18, 2025	40.37	41.36	41.36	41.36	40.37	74
June 17, 2025	40.97	40.31	40.31	40.97	40.31	441
June 16, 2025	40.82	41.28	41.28	41.3	40.71	790
June 13, 2025	40.48	40.79	40.79	40.8	40.48	533
June 12, 2025	40.77	41.08	41.08	41.15	40.77	423
June 11, 2025	42.11	42.38	42.38	42.38	41.72	848
June 10, 2025	41.31	41.19	41.19	41.31	41.19	153
June 09, 2025	41.85	41.8	41.8	41.85	41.71	235
June 06, 2025	40.48	41.3	41.3	41.3	40.48	69
June 05, 2025	39.85	40.59	40.59	40.59	39.76	581
June 04, 2025	40.66	40.41	40.41	40.74	40.41	894
June 03, 2025	39.9	40.84	40.84	40.84	39.9	24,911
June 02, 2025	39.76	39.8	39.8	40.16	39.76	17
May 30, 2025	39.86	40.01	40.01	40.3	39.86	259
May 29, 2025	39.74	40.03	40.03	40.03	39.74	458
May 28, 2025	40.46	40.05	40.05	40.46	39.92	3,088
May 27, 2025	39.83	39.76	39.76	40.09	39.76	380
May 23, 2025	39.1	39.63	39.63	39.64	39.1	881
May 22, 2025	39.52	39.83	39.83	39.83	39.47	15

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