City Bank PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 14, 2026	29.60	30.90	29.50	30.70	30.70	4.42%	8,270,464
Jun 11, 2026	29.30	29.70	29.30	29.40	29.40	0.34%	2,526,538
Jun 10, 2026	29.30	29.50	29.30	29.30	29.30	-0.34%	3,295,234
Jun 9, 2026	29.40	29.50	28.90	29.40	29.40	1.03%	3,122,742
Jun 8, 2026	29.10	29.30	28.80	29.10	29.10	-	3,046,666
Jun 7, 2026	29.20	29.60	29.00	29.10	29.10	-	5,526,382
Jun 4, 2026	29.10	29.30	28.70	29.10	29.10	-	3,339,611
Jun 3, 2026	29.10	29.80	28.90	29.10	29.10	-0.68%	6,417,994
Jun 2, 2026	29.30	29.70	29.20	29.30	29.30	-	6,620,184
Jun 1, 2026	28.80	29.70	28.60	29.30	29.30	2.09%	6,170,455
May 24, 2026	29.00	29.00	28.20	28.70	28.70	-0.35%	6,595,283
May 23, 2026	27.60	28.90	27.60	28.80	28.80	4.35%	5,377,516
May 21, 2026	27.60	27.80	27.00	27.60	27.60	1.85%	2,496,816
May 20, 2026	27.10	27.40	26.70	27.10	27.10	1.50%	2,754,177
May 19, 2026	26.70	26.80	26.20	26.70	26.70	1.91%	1,386,603
May 18, 2026	26.20	26.50	26.10	26.20	26.20	-0.38%	1,724,742
May 17, 2026	26.80	26.80	26.30	26.30	26.30	-1.13%	3,266,853
May 14, 2026	26.60	26.80	26.50	26.60	26.60	-	4,697,316
May 13, 2026	26.60	26.80	26.50	26.60	26.60	-	3,586,632
May 12, 2026	26.60	26.90	26.50	26.60	26.60	-0.75%	2,753,895
May 11, 2026	26.80	26.90	26.60	26.80	26.80	0.37%	2,147,032
May 10, 2026	27.10	27.20	26.50	26.70	26.70	-1.11%	3,915,517
May 7, 2026	27.00	27.40	26.80	27.00	27.00	-	2,809,978
May 6, 2026	28.00	28.00	26.90	27.00	27.00	-1.82%	6,457,413
May 5, 2026	27.50	28.80	27.30	27.50	27.50	-3.85%	9,455,097
May 4, 2026	28.60	29.10	27.90	28.60	28.60	4.41%	12,062,820
Apr 30, 2026	28.44	28.87	28.44	28.70	27.39	0.92%	16,006,263
Apr 29, 2026	28.61	28.70	28.17	28.44	27.14	-0.61%	15,345,830
Apr 28, 2026	28.78	29.04	26.87	28.61	27.31	-1.20%	11,965,957
Apr 27, 2026	29.30	29.30	28.78	28.96	27.64	-0.30%	12,736,319
Apr 26, 2026	28.17	29.48	28.17	29.04	27.72	3.09%	12,308,036
Apr 23, 2026	27.57	28.35	27.48	28.17	26.89	2.53%	14,554,917
Apr 22, 2026	27.22	27.65	27.04	27.48	26.23	1.94%	9,653,719
Apr 21, 2026	27.39	27.39	26.78	26.96	25.73	-0.64%	9,816,700
Apr 20, 2026	27.48	27.65	26.87	27.13	25.90	-1.27%	10,680,480
Apr 19, 2026	26.96	27.57	26.78	27.48	26.23	2.60%	13,294,736
Apr 16, 2026	26.26	26.96	26.17	26.78	25.57	2.33%	10,572,493
Apr 15, 2026	26.70	26.96	26.09	26.17	24.98	-1.31%	9,491,556
Apr 13, 2026	27.30	27.48	26.44	26.52	25.32	-2.87%	9,266,279
Apr 12, 2026	27.57	27.57	26.96	27.30	26.06	1.62%	12,052,414
Apr 9, 2026	27.39	27.57	26.70	26.87	25.65	-1.90%	7,309,013
Apr 8, 2026	26.87	27.83	26.87	27.39	26.15	2.61%	10,374,469
Apr 7, 2026	26.26	26.78	26.09	26.70	25.48	2.33%	2,588,077
Apr 6, 2026	25.65	26.70	25.65	26.09	24.90	1.35%	2,411,452
Apr 5, 2026	26.26	26.26	25.57	25.74	24.57	-1.99%	2,617,325
Apr 2, 2026	27.30	27.30	26.09	26.26	25.07	-3.21%	6,325,067
Apr 1, 2026	26.09	27.30	26.00	27.13	25.90	5.05%	6,403,587
Mar 31, 2026	26.44	26.44	25.57	25.83	24.65	-1.98%	4,298,746
Mar 30, 2026	26.61	26.61	26.26	26.35	25.15	-0.98%	3,080,680
Mar 29, 2026	27.22	27.22	26.52	26.61	25.40	-2.24%	4,551,092