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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.23	64.9	64.9	65.23	63.38	82
February 19, 2026	65.56	64.08	64.08	66.05	63.76	732
February 18, 2026	64.92	64.95	64.95	65.44	64.92	11,750
February 17, 2026	64.13	64.68	64.68	66.1	64.13	3,283
February 13, 2026	64.39	64.93	64.93	65.17	63.64	13,335
February 12, 2026	67.56	64.69	64.69	67.56	64	4,356
February 11, 2026	67.97	66.26	66.26	68.21	66.26	2,721
February 10, 2026	67.5	67.19	67.19	68.74	66.92	1,664
February 09, 2026	68.3	68.17	68.17	68.72	67.6	7,523
February 06, 2026	66.7	68.31	68.31	68.31	66.7	117
February 05, 2026	67.49	66.49	66.49	67.49	65.47	13,293
February 04, 2026	65.9	67.24	67.24	67.25	65.9	1,635
February 03, 2026	65.4	65.49	65.49	65.99	64.22	1,252
February 02, 2026	63.48	64.57	64.11	64.7	63.48	894
January 30, 2026	63.08	62.83	62.38	63.66	62.65	533
January 29, 2026	63.33	63.31	62.86	63.85	63	1,114
January 28, 2026	63.53	62.86	62.41	63.6	62.85	2,015
January 27, 2026	62.69	63.18	62.73	63.18	62.69	1,360
January 26, 2026	62.65	62.48	62.48	63.03	62.3	443
January 23, 2026	63.25	62.82	62.82	64.33	62.26	1,133
January 22, 2026	64.45	64.85	64.85	65.61	64.16	8,190
January 21, 2026	59	63.57	63.6	63.6	59	3,102
January 20, 2026	60.8	60.01	60.01	60.8	58	1,944
January 16, 2026	61.4	61.28	61.28	61.4	60.5	1,121
January 15, 2026	60.39	60.82	60.82	60.95	59.92	8,823
January 14, 2026	59.4	58.98	58.98	59.96	58.98	598
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

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