Citigroup Inc. (0R01.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:45PM BST
Time Period:
Jun 08, 2023 - Jun 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 61.45 | 62.53 | 61.64 | 62.00 | 62.00 | 3,618 |
| Jun 06, 2024 | 61.60 | 61.98 | 61.25 | 61.63 | 61.63 | 25,853 |
| Jun 05, 2024 | 60.92 | 61.59 | 60.99 | 61.58 | 61.58 | 6,647 |
| Jun 04, 2024 | 61.78 | 62.01 | 60.78 | 61.13 | 61.13 | 9,484 |
| Jun 03, 2024 | 62.38 | 62.93 | 61.35 | 61.65 | 61.65 | 9,960 |
| May 31, 2024 | 61.87 | 62.16 | 61.47 | 62.16 | 62.16 | 5,426 |
| May 30, 2024 | 61.58 | 62.47 | 61.65 | 62.12 | 62.12 | 276,235 |
| May 29, 2024 | 62.44 | 62.29 | 61.19 | 61.81 | 61.81 | 14,927 |
| May 28, 2024 | 63.63 | 63.60 | 63.00 | 63.21 | 63.21 | 3,893 |
| May 24, 2024 | 63.13 | 63.97 | 63.17 | 63.51 | 63.51 | 4,884 |
| May 23, 2024 | 63.72 | 64.03 | 62.63 | 62.71 | 62.71 | 26,511 |
| May 22, 2024 | 64.76 | 64.95 | 64.07 | 64.23 | 64.23 | 15,453 |
| May 21, 2024 | 63.25 | 64.25 | 63.16 | 64.13 | 64.13 | 14,897 |
| May 20, 2024 | 64.36 | 64.80 | 63.18 | 63.18 | 63.18 | 9,077 |
| May 17, 2024 | 64.11 | 64.54 | 64.12 | 64.14 | 64.14 | 5,823 |
| May 16, 2024 | 64.27 | 64.47 | 63.43 | 64.17 | 64.17 | 8,167 |
| May 15, 2024 | 63.64 | 64.34 | 63.61 | 63.76 | 63.76 | 5,777 |
| May 14, 2024 | 63.24 | 63.97 | 63.30 | 63.64 | 63.64 | 18,815 |
| May 13, 2024 | 63.40 | 63.94 | 63.38 | 63.45 | 63.45 | 16,001 |
| May 10, 2024 | 63.06 | 63.90 | 63.14 | 63.47 | 63.47 | 335,050 |
| May 09, 2024 | 62.72 | 63.43 | 62.29 | 62.96 | 62.96 | 47,170 |
| May 08, 2024 | 61.94 | 62.60 | 61.57 | 62.59 | 62.59 | 8,622 |
| May 07, 2024 | 62.69 | 63.14 | 62.22 | 62.22 | 62.22 | 15,591 |
| May 03, 2024 | 61.07 | 62.15 | 61.47 | 61.20 | 61.20 | 22,966 |
| May 03, 2024 | 0.53 Dividend | |||||
| May 02, 2024 | 62.09 | 62.23 | 60.98 | 61.34 | 60.81 | 7,276 |
| May 01, 2024 | 61.37 | 61.80 | 60.92 | 61.18 | 60.65 | 709,755 |
| Apr 30, 2024 | 62.20 | 62.40 | 61.80 | 62.01 | 61.47 | 9,573 |
| Apr 29, 2024 | 63.10 | 63.36 | 62.31 | 62.44 | 61.90 | 13,571 |
| Apr 26, 2024 | 61.72 | 62.82 | 61.50 | 62.82 | 62.28 | 12,899 |
| Apr 25, 2024 | 62.20 | 62.39 | 61.10 | 61.73 | 61.20 | 20,599 |
| Apr 24, 2024 | 62.69 | 62.62 | 61.88 | 62.40 | 61.86 | 12,609 |
| Apr 23, 2024 | 61.07 | 62.73 | 60.95 | 62.50 | 61.96 | 611,349 |
| Apr 22, 2024 | 59.20 | 60.85 | 59.20 | 60.84 | 60.31 | 2,675,281 |
| Apr 19, 2024 | 57.81 | 59.44 | 58.15 | 59.00 | 58.49 | 11,105 |
| Apr 18, 2024 | 58.33 | 58.97 | 57.97 | 58.12 | 57.62 | 26,265 |
| Apr 17, 2024 | 57.17 | 58.59 | 57.13 | 58.59 | 58.08 | 17,596 |
| Apr 16, 2024 | 58.25 | 58.56 | 56.91 | 57.23 | 56.73 | 1,302,664 |
| Apr 15, 2024 | 59.61 | 60.94 | 58.33 | 58.35 | 57.84 | 39,646 |
| Apr 12, 2024 | 60.89 | 62.54 | 58.77 | 59.42 | 58.90 | 47,188 |
| Apr 11, 2024 | 60.15 | 60.74 | 59.50 | 60.57 | 60.05 | 11,722 |
| Apr 10, 2024 | 61.76 | 61.22 | 60.02 | 60.32 | 59.80 | 15,156 |
| Apr 09, 2024 | 62.05 | 61.97 | 60.93 | 61.31 | 60.78 | 10,584 |
| Apr 08, 2024 | 61.74 | 62.32 | 61.67 | 62.04 | 61.50 | 16,726 |
| Apr 05, 2024 | 61.20 | 62.03 | 60.42 | 61.67 | 61.14 | 23,846 |
| Apr 04, 2024 | 61.58 | 62.68 | 61.85 | 61.85 | 61.32 | 16,329 |
| Apr 03, 2024 | 62.62 | 63.36 | 61.82 | 62.12 | 61.58 | 60,160 |
| Apr 02, 2024 | 63.29 | 63.55 | 62.65 | 62.90 | 62.36 | 22,571 |
| Mar 28, 2024 | 62.45 | 63.36 | 62.60 | 63.29 | 62.74 | 23,842 |
| Mar 27, 2024 | 61.72 | 62.63 | 61.72 | 62.52 | 61.98 | 15,540 |
| Mar 26, 2024 | 61.10 | 61.92 | 61.00 | 61.76 | 61.23 | 21,953 |
| Mar 25, 2024 | 60.53 | 61.50 | 60.01 | 61.06 | 60.53 | 13,079 |
| Mar 22, 2024 | 61.30 | 61.63 | 60.61 | 60.89 | 60.36 | 20,927 |
| Mar 21, 2024 | 59.67 | 61.27 | 60.31 | 61.15 | 60.62 | 49,898 |
| Mar 20, 2024 | 58.67 | 60.19 | 58.49 | 60.12 | 59.60 | 16,953 |
| Mar 19, 2024 | 58.45 | 59.29 | 58.55 | 58.85 | 58.34 | 16,511 |
| Mar 18, 2024 | 57.45 | 58.48 | 57.61 | 58.48 | 57.97 | 288,896 |
| Mar 15, 2024 | 57.00 | 57.74 | 56.69 | 57.38 | 56.88 | 11,202 |
| Mar 14, 2024 | 58.35 | 59.19 | 56.72 | 56.72 | 56.23 | 212,486 |
| Mar 13, 2024 | 57.58 | 58.34 | 57.50 | 57.74 | 57.24 | 10,590 |
| Mar 12, 2024 | 57.40 | 57.88 | 57.22 | 57.22 | 56.73 | 7,060 |
| Mar 11, 2024 | 57.45 | 57.52 | 56.64 | 57.42 | 56.93 | 33,023 |
| Mar 08, 2024 | 57.35 | 58.36 | 57.44 | 57.72 | 57.22 | 6,250 |
| Mar 07, 2024 | 57.10 | 58.10 | 57.04 | 57.68 | 57.18 | 12,398 |
| Mar 06, 2024 | 56.45 | 57.50 | 56.04 | 56.94 | 56.45 | 329,931 |
| Mar 05, 2024 | 56.30 | 57.29 | 55.75 | 57.02 | 56.53 | 16,052 |
| Mar 04, 2024 | 55.35 | 56.49 | 55.29 | 56.33 | 55.84 | 8,666 |
| Mar 01, 2024 | 55.53 | 55.91 | 55.09 | 55.52 | 55.04 | 27,371 |
| Feb 29, 2024 | 54.78 | 55.52 | 54.65 | 55.41 | 54.93 | 670,587 |
| Feb 28, 2024 | 55.35 | 56.17 | 55.40 | 55.41 | 54.93 | 885,309 |
| Feb 27, 2024 | 55.40 | 55.91 | 55.35 | 55.35 | 54.87 | 18,058 |
| Feb 26, 2024 | 55.67 | 56.49 | 55.37 | 55.60 | 55.12 | 16,020 |
| Feb 23, 2024 | 55.53 | 56.31 | 55.59 | 56.10 | 55.61 | 11,661 |
| Feb 22, 2024 | 55.35 | 56.46 | 55.53 | 55.94 | 55.46 | 12,423 |
| Feb 21, 2024 | 55.53 | 55.44 | 54.98 | 55.44 | 54.96 | 9,436 |
| Feb 20, 2024 | 54.35 | 55.10 | 54.38 | 55.08 | 54.60 | 12,905 |
| Feb 19, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.20 | - |
| Feb 16, 2024 | 55.35 | 55.21 | 54.55 | 55.05 | 54.57 | 10,583 |
| Feb 15, 2024 | 53.92 | 55.22 | 53.93 | 55.21 | 54.73 | 26,942 |
| Feb 14, 2024 | 53.53 | 54.06 | 52.76 | 53.66 | 53.20 | 1,066,322 |
| Feb 13, 2024 | 53.83 | 53.92 | 52.28 | 52.37 | 51.92 | 6,266,526 |
| Feb 12, 2024 | 54.05 | 54.54 | 53.00 | 54.47 | 54.00 | 18,449 |
| Feb 09, 2024 | 54.30 | 54.44 | 53.55 | 54.03 | 53.56 | 2,008,106 |
| Feb 08, 2024 | 54.35 | 54.39 | 53.59 | 54.36 | 53.89 | 16,527 |
| Feb 07, 2024 | 54.40 | 54.67 | 53.79 | 54.14 | 53.67 | 2,352,678 |
| Feb 06, 2024 | 54.53 | 54.97 | 54.12 | 54.28 | 53.81 | 643,443 |
| Feb 05, 2024 | 54.83 | 55.08 | 54.13 | 54.59 | 54.12 | 15,822 |
| Feb 02, 2024 | 55.58 | 55.93 | 55.00 | 55.64 | 55.16 | 16,810 |
| Feb 02, 2024 | 0.53 Dividend | |||||
| Feb 01, 2024 | 56.30 | 56.58 | 54.86 | 55.76 | 54.75 | 26,804 |
| Jan 31, 2024 | 56.92 | 57.92 | 56.79 | 57.17 | 56.14 | 42,805 |
| Jan 30, 2024 | 54.63 | 57.01 | 54.46 | 56.99 | 55.96 | 60,815 |
| Jan 29, 2024 | 53.45 | 53.99 | 53.44 | 53.80 | 52.83 | 11,369 |
| Jan 26, 2024 | 53.53 | 53.98 | 53.61 | 53.77 | 52.80 | 7,850 |
| Jan 25, 2024 | 53.20 | 53.75 | 53.05 | 53.47 | 52.50 | 14,230 |
| Jan 24, 2024 | 53.45 | 53.62 | 53.02 | 53.45 | 52.48 | 20,881 |
| Jan 23, 2024 | 52.83 | 53.27 | 52.61 | 53.24 | 52.28 | 1,046,017 |
| Jan 22, 2024 | 51.38 | 53.07 | 51.97 | 52.94 | 51.98 | 19,038 |
| Jan 19, 2024 | 51.01 | 51.50 | 50.65 | 51.44 | 50.51 | 1,584,623 |
| Jan 18, 2024 | 51.40 | 51.56 | 50.51 | 50.88 | 49.97 | 470,114 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.