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

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

34.90

-0.53

(-1.51%)

As of 05:33PM BST. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	0.00	0.00	0.00	34.90	34.90	102
Jun 24, 2024	35.24	35.53	35.20	35.44	35.44	493
Jun 21, 2024	34.50	34.81	34.40	34.81	34.81	1,463
Jun 20, 2024	34.50	34.85	34.50	34.71	34.71	859
Jun 19, 2024	-	-	-	-	-	-
Jun 18, 2024	34.66	34.91	34.60	34.85	34.85	2,184
Jun 17, 2024	33.77	33.77	33.77	33.77	33.77	9
Jun 14, 2024	33.87	34.10	33.74	33.93	33.93	24,288
Jun 13, 2024	34.98	34.98	34.40	34.58	34.58	1,321
Jun 12, 2024	34.99	35.77	34.99	35.74	35.74	1,065
Jun 11, 2024	33.97	34.06	33.60	33.96	33.96	718
Jun 10, 2024	33.58	34.56	32.85	34.56	34.56	51,003
Jun 07, 2024	34.20	34.20	34.15	34.15	34.15	129
Jun 06, 2024	34.38	34.38	34.28	34.28	34.28	160
Jun 05, 2024	34.15	34.52	34.09	34.10	34.10	230
Jun 04, 2024	34.44	34.72	34.13	34.13	34.13	1,901
Jun 03, 2024	35.63	35.63	34.42	34.42	34.42	135
May 31, 2024	34.57	35.22	34.57	35.22	35.22	51
May 30, 2024	34.60	34.60	34.20	34.49	34.49	1,627
May 29, 2024	33.92	34.01	33.62	34.01	34.01	486
May 28, 2024	35.32	35.50	35.03	35.03	35.03	257
May 24, 2024	35.46	35.46	35.27	35.27	35.27	9
May 23, 2024	35.69	35.98	35.10	35.10	35.10	1,259
May 22, 2024	36.39	36.39	36.13	36.17	36.17	63
May 21, 2024	36.42	36.61	36.40	36.58	36.58	68
May 20, 2024	37.18	37.22	36.97	37.00	37.00	287
May 17, 2024	36.60	37.17	36.60	37.07	37.07	42
May 16, 2024	36.84	36.93	36.62	36.71	36.71	581
May 15, 2024	36.99	37.18	36.76	36.76	36.76	162
May 14, 2024	36.40	36.51	36.38	36.38	36.38	371
May 13, 2024	36.30	36.38	35.99	35.99	35.99	42
May 10, 2024	36.09	36.17	36.01	36.01	36.01	182
May 09, 2024	35.67	35.99	35.67	35.95	35.95	98
May 08, 2024	35.64	35.71	35.64	35.70	35.70	67
May 07, 2024	35.86	36.02	35.67	35.67	35.67	211
May 03, 2024	35.06	35.68	35.06	35.44	35.44	154,047
May 02, 2024	35.06	35.06	34.77	34.78	34.78	3,187
May 01, 2024	34.66	34.85	34.65	34.85	34.85	1,483
Apr 30, 2024	34.24	34.61	34.12	34.54	34.54	1,040
Apr 30, 2024	0.42 Dividend
Apr 29, 2024	35.17	35.49	35.10	35.13	34.71	416
Apr 26, 2024	35.30	35.51	35.30	35.41	34.99	1,137
Apr 25, 2024	35.23	35.23	34.70	35.06	34.64	339
Apr 24, 2024	35.07	35.33	34.96	35.19	34.77	16,180
Apr 23, 2024	34.48	35.03	34.45	35.03	34.61	1,160
Apr 22, 2024	34.12	34.50	33.98	34.50	34.09	3,352
Apr 19, 2024	33.00	33.87	33.00	33.87	33.47	12
Apr 18, 2024	32.91	33.28	32.88	32.90	32.51	1,239
Apr 17, 2024	33.03	33.62	33.02	33.20	32.80	1,053
Apr 16, 2024	32.75	32.75	32.27	32.44	32.05	55
Apr 15, 2024	33.58	34.03	33.13	33.13	32.73	157
Apr 12, 2024	33.09	33.44	33.09	33.17	32.78	734
Apr 11, 2024	33.67	33.67	33.13	33.47	33.07	382
Apr 10, 2024	34.31	34.31	33.47	33.75	33.35	649
Apr 09, 2024	35.06	35.06	34.59	34.99	34.57	2,349
Apr 08, 2024	34.34	34.84	34.27	34.84	34.42	198
Apr 05, 2024	33.85	34.17	33.84	34.06	33.65	823
Apr 04, 2024	35.52	35.52	35.17	35.17	34.75	1,412
Apr 03, 2024	35.23	35.26	34.97	35.06	34.64	121
Apr 02, 2024	34.96	35.27	34.96	35.15	34.73	524
Mar 28, 2024	36.05	36.20	35.75	36.19	35.76	1,165
Mar 27, 2024	35.37	35.45	35.24	35.45	35.03	912
Mar 26, 2024	35.40	35.49	34.85	34.97	34.56	234
Mar 25, 2024	35.18	35.54	35.18	35.33	34.91	98
Mar 22, 2024	35.92	36.12	35.25	35.25	34.83	1,333
Mar 21, 2024	35.05	36.00	35.05	35.72	35.30	2,018
Mar 20, 2024	33.61	34.23	33.61	34.19	33.78	391
Mar 19, 2024	33.95	34.00	33.58	33.67	33.27	1,147
Mar 18, 2024	33.20	33.62	33.08	33.61	33.21	113
Mar 15, 2024	33.33	33.59	33.13	33.51	33.11	575
Mar 14, 2024	33.99	33.99	33.24	33.24	32.84	1,619
Mar 13, 2024	34.33	34.64	34.10	34.22	33.81	837
Mar 12, 2024	34.35	34.35	33.89	34.16	33.75	253
Mar 11, 2024	34.04	34.16	33.95	33.95	33.54	553
Mar 08, 2024	34.40	34.73	34.27	34.27	33.86	872
Mar 07, 2024	33.93	34.21	33.85	33.88	33.47	521
Mar 06, 2024	33.76	33.76	32.88	33.33	32.94	1,111
Mar 05, 2024	31.84	33.72	31.84	33.64	33.24	2,387
Mar 04, 2024	31.93	32.30	31.91	31.97	31.58	844
Mar 01, 2024	31.07	31.78	30.59	31.78	31.40	431
Feb 29, 2024	31.08	31.34	31.06	31.12	30.75	10
Feb 28, 2024	30.68	31.16	30.68	31.08	30.71	110
Feb 27, 2024	30.62	30.94	30.62	30.90	30.53	23
Feb 26, 2024	30.97	31.05	30.44	30.44	30.08	159
Feb 23, 2024	31.08	31.26	31.08	31.26	30.89	233
Feb 22, 2024	31.65	31.65	31.28	31.28	30.91	212
Feb 21, 2024	30.97	31.25	30.97	31.25	30.88	66
Feb 20, 2024	31.28	31.44	31.09	31.44	31.07	47
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	31.74	31.74	31.10	31.65	31.27	740
Feb 15, 2024	31.59	31.97	31.40	31.59	31.21	396
Feb 14, 2024	31.14	31.32	30.92	31.06	30.69	968
Feb 13, 2024	31.19	31.39	30.66	30.66	30.29	1,086
Feb 12, 2024	32.15	32.49	31.64	32.49	32.11	8,550
Feb 09, 2024	31.29	31.36	31.02	31.02	30.65	192
Feb 08, 2024	31.11	31.35	30.79	31.35	30.98	1,060
Feb 07, 2024	31.51	31.51	30.42	31.01	30.64	243
Feb 06, 2024	31.49	31.87	31.34	31.38	31.00	1,356
Feb 05, 2024	32.33	32.33	31.39	31.64	31.26	185
Feb 02, 2024	30.61	31.58	30.60	31.58	31.21	1,445
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7317-0.0006(-0.08%)

CRUDE OIL81.30+0.47(+0.58%)

Bitcoin CAD84,008.48+816.66(+0.98%)

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

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7317
-0.0006(-0.08%)

CRUDE OIL
81.30
+0.47(+0.58%)

Bitcoin CAD
84,008.48
+816.66(+0.98%)