Customers Bancorp, Inc. (LON:0I5Z)
London · Delayed Price · Currency is GBP · Price in USD 72.03
-1.63 (-2.21%)
At close: May 13, 2026
LON:0I5Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 74.52 | 74.52 | 72.03 | 72.03 | 72.03 | -2.21% | 5 |
| May 12, 2026 | 73.25 | 73.68 | 71.58 | 73.66 | 73.66 | -3.26% | 339 |
| May 11, 2026 | 77.24 | 77.24 | 76.14 | 76.14 | 76.14 | -0.89% | 1 |
| May 8, 2026 | 78.78 | 78.78 | 76.82 | 76.82 | 76.82 | -3.40% | 7 |
| May 7, 2026 | 79.03 | 79.53 | 79.03 | 79.53 | 79.53 | 1.75% | 52 |
| May 6, 2026 | 77.89 | 78.98 | 77.89 | 78.16 | 78.16 | 0.27% | 77 |
| May 5, 2026 | 77.13 | 77.95 | 77.13 | 77.95 | 77.95 | 1.83% | 3 |
| May 4, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -1.67% | - |
| May 1, 2026 | 77.09 | 77.86 | 75.95 | 77.85 | 77.85 | 3.11% | 9 |
| Apr 30, 2026 | 74.42 | 75.91 | 74.42 | 75.50 | 75.50 | -0.98% | 1 |
| Apr 29, 2026 | 77.74 | 77.74 | 76.25 | 76.25 | 76.25 | -2.64% | 1 |
| Apr 28, 2026 | 75.24 | 78.32 | 75.24 | 78.32 | 78.32 | 2.16% | 21 |
| Apr 27, 2026 | 77.99 | 77.99 | 74.85 | 76.66 | 76.66 | 0.99% | 16 |
| Apr 24, 2026 | 75.62 | 75.91 | 74.47 | 75.91 | 75.91 | -2.62% | 150 |
| Apr 22, 2026 | 75.45 | 77.95 | 75.45 | 77.95 | 77.95 | -0.24% | 121 |
| Apr 21, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.01% | - |
| Apr 20, 2026 | 76.38 | 78.95 | 76.38 | 78.13 | 78.13 | -0.20% | 16 |
| Apr 17, 2026 | 78.04 | 78.83 | 74.61 | 78.29 | 78.29 | 2.97% | 4 |
| Apr 16, 2026 | 75.19 | 76.03 | 75.11 | 76.03 | 76.03 | -0.55% | 29 |
| Apr 15, 2026 | 75.90 | 76.45 | 74.90 | 76.45 | 76.45 | 3.14% | 103 |
| Apr 14, 2026 | 73.12 | 74.33 | 73.12 | 74.13 | 74.13 | 0.14% | 66 |
| Apr 13, 2026 | 74.99 | 74.99 | 72.98 | 74.02 | 74.02 | 0.39% | 19 |
| Apr 10, 2026 | 74.95 | 74.95 | 73.62 | 73.73 | 73.73 | -2.19% | 31 |
| Apr 9, 2026 | 73.90 | 75.38 | 73.90 | 75.38 | 75.38 | 0.90% | 4 |
| Apr 8, 2026 | 74.38 | 75.55 | 72.80 | 74.71 | 74.71 | 3.76% | 2 |
| Apr 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.54% | - |
| Apr 2, 2026 | 70.54 | 70.91 | 69.33 | 70.91 | 70.91 | 0.81% | 6 |
| Apr 1, 2026 | 70.38 | 70.68 | 70.34 | 70.34 | 70.34 | 3.44% | 1 |
| Mar 31, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.37% | 2 |
| Mar 30, 2026 | 66.43 | 68.25 | 66.43 | 68.25 | 68.25 | -0.04% | 2 |
| Mar 27, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -1.26% | - |
| Mar 26, 2026 | 69.10 | 69.15 | 68.01 | 69.15 | 69.15 | 0.09% | 3 |
| Mar 25, 2026 | 69.09 | 69.09 | 69.00 | 69.09 | 69.09 | 3.14% | - |
| Mar 24, 2026 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 2.55% | 1 |
| Mar 20, 2026 | 65.67 | 65.95 | 65.32 | 65.32 | 65.32 | -0.56% | 147 |
| Mar 19, 2026 | 63.82 | 65.69 | 63.82 | 65.69 | 65.69 | -1.05% | 1 |
| Mar 18, 2026 | 66.15 | 66.39 | 66.15 | 66.39 | 66.39 | -0.35% | - |
| Mar 17, 2026 | 66.81 | 66.81 | 66.62 | 66.62 | 66.62 | -0.83% | 17 |
| Mar 16, 2026 | 66.09 | 67.98 | 65.60 | 67.18 | 67.18 | 3.53% | 172 |
| Mar 13, 2026 | 66.16 | 66.16 | 64.76 | 64.89 | 64.89 | -2.55% | 76 |
| Mar 12, 2026 | 65.01 | 67.31 | 65.01 | 66.59 | 66.59 | -1.53% | 24 |
| Mar 11, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -0.12% | - |
| Mar 10, 2026 | 67.69 | 67.70 | 67.69 | 67.70 | 67.70 | 4.89% | - |
| Mar 9, 2026 | 64.54 | 64.55 | 64.54 | 64.55 | 64.55 | -3.64% | 1 |
| Mar 6, 2026 | 65.94 | 66.98 | 65.94 | 66.98 | 66.98 | -4.55% | 5 |
| Mar 5, 2026 | 70.12 | 70.85 | 70.12 | 70.17 | 70.17 | -0.50% | - |
| Mar 4, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 2.44% | 1 |
| Mar 3, 2026 | 68.51 | 68.84 | 66.20 | 68.84 | 68.84 | -0.13% | 1 |
| Mar 2, 2026 | 65.93 | 69.57 | 65.93 | 68.93 | 68.93 | 0.54% | 58 |
| Feb 27, 2026 | 70.55 | 70.55 | 68.56 | 68.56 | 68.56 | -3.49% | 31 |