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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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