Citigroup Inc. (LON:0R01)
London · Delayed Price · Currency is GBP · Price in USD 96.76
-0.49 (-0.50%)
At close: Aug 28, 2025
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 97.40 | 97.45 | 96.55 | 96.76 | 96.76 | -0.50% | 6,576 |
| Aug 27, 2025 | 95.65 | 97.35 | 95.00 | 97.25 | 97.25 | 2.23% | 20,594 |
| Aug 26, 2025 | 94.50 | 95.60 | 94.04 | 95.13 | 95.13 | 0.07% | 4,647 |
| Aug 25, 2025 | 95.26 | 96.00 | 94.70 | 95.07 | 95.07 | 2.44% | 8,007 |
| Aug 22, 2025 | 92.80 | 95.57 | 92.40 | 92.80 | 92.80 | 0.15% | 12,478 |
| Aug 21, 2025 | 92.10 | 93.50 | 91.48 | 92.66 | 92.66 | -0.09% | 11,893 |
| Aug 20, 2025 | 93.55 | 94.21 | 90.69 | 92.74 | 92.74 | -1.13% | 12,296 |
| Aug 19, 2025 | 93.85 | 94.95 | 93.51 | 93.80 | 93.80 | -0.29% | 32,839 |
| Aug 18, 2025 | 93.25 | 94.28 | 92.65 | 94.07 | 94.07 | -0.11% | 9,944 |
| Aug 15, 2025 | 95.65 | 96.10 | 93.89 | 94.17 | 94.17 | -0.66% | 3,559 |
| Aug 14, 2025 | 94.90 | 95.50 | 93.52 | 94.79 | 94.79 | -0.34% | 10,787 |
| Aug 13, 2025 | 95.45 | 96.35 | 94.76 | 95.12 | 95.12 | -0.24% | 6,903 |
| Aug 12, 2025 | 92.50 | 95.34 | 90.50 | 95.34 | 95.34 | 3.18% | 22,295 |
| Aug 11, 2025 | 92.80 | 93.26 | 90.88 | 92.40 | 92.40 | -0.88% | 25,943 |
| Aug 8, 2025 | 92.00 | 93.24 | 90.50 | 93.22 | 93.22 | 1.92% | 8,474 |
| Aug 7, 2025 | 92.10 | 93.35 | 91.22 | 91.46 | 91.46 | -0.81% | 6,278 |
| Aug 6, 2025 | 91.55 | 92.62 | 91.51 | 92.21 | 92.21 | 1.01% | 6,721 |
| Aug 5, 2025 | 91.85 | 92.88 | 89.70 | 91.29 | 91.29 | -0.90% | 5,925 |
| Aug 4, 2025 | 91.65 | 92.82 | 91.31 | 92.12 | 92.12 | 1.24% | 9,341 |
| Aug 1, 2025 | 94.00 | 93.70 | 89.45 | 91.00 | 90.40 | -3.42% | 21,424 |
| Jul 31, 2025 | 95.25 | 96.70 | 94.22 | 94.22 | 93.60 | -1.60% | 5,950 |
| Jul 30, 2025 | 94.60 | 95.94 | 94.20 | 95.75 | 95.12 | 0.88% | 7,398 |
| Jul 29, 2025 | 95.65 | 96.02 | 94.50 | 94.92 | 94.29 | -0.44% | 14,596 |
| Jul 28, 2025 | 96.45 | 96.22 | 95.09 | 95.34 | 94.71 | -0.18% | 7,238 |
| Jul 25, 2025 | 95.85 | 95.51 | 94.45 | 95.51 | 94.88 | -0.68% | 17,252 |
| Jul 24, 2025 | 95.70 | 96.89 | 95.85 | 96.17 | 95.53 | 0.48% | 9,139 |
| Jul 23, 2025 | 94.50 | 95.71 | 94.43 | 95.71 | 95.07 | 1.39% | 16,277 |
| Jul 22, 2025 | 92.50 | 94.41 | 92.75 | 94.39 | 93.77 | 1.20% | 8,902 |
| Jul 21, 2025 | 93.75 | 94.01 | 93.15 | 93.27 | 92.65 | 0.10% | 15,436 |
| Jul 18, 2025 | 93.15 | 93.79 | 92.79 | 93.18 | 92.56 | 0.56% | 11,647 |
| Jul 17, 2025 | 90.20 | 92.66 | 89.86 | 92.66 | 92.05 | 3.22% | 11,861 |
| Jul 16, 2025 | 90.60 | 91.62 | 88.28 | 89.77 | 89.18 | -1.14% | 12,071 |
| Jul 15, 2025 | 87.25 | 90.81 | 87.00 | 90.81 | 90.21 | 4.02% | 45,307 |
| Jul 14, 2025 | 86.00 | 87.38 | 86.22 | 87.30 | 86.72 | 0.71% | 14,669 |
| Jul 11, 2025 | 86.10 | 86.69 | 85.63 | 86.69 | 86.11 | -0.07% | 20,400 |
| Jul 10, 2025 | 85.45 | 86.97 | 85.61 | 86.75 | 86.18 | 0.81% | 22,439 |
| Jul 9, 2025 | 85.65 | 86.64 | 85.45 | 86.05 | 85.48 | -0.31% | 25,580 |
| Jul 8, 2025 | 87.75 | 87.90 | 85.49 | 86.32 | 85.75 | -1.48% | 11,958 |
| Jul 7, 2025 | 88.60 | 88.83 | 87.35 | 87.62 | 87.04 | -1.22% | 12,333 |
| Jul 4, 2025 | 88.12 | 88.12 | 88.12 | 88.70 | 88.12 | -0.01% | - |
| Jul 3, 2025 | 86.80 | 88.80 | 86.86 | 88.71 | 88.12 | 2.79% | 9,724 |
| Jul 2, 2025 | 86.70 | 86.90 | 85.47 | 86.30 | 85.73 | - | 9,385 |
| Jul 1, 2025 | 84.90 | 86.44 | 84.83 | 86.30 | 85.73 | 1.82% | 37,950 |
| Jun 30, 2025 | 84.50 | 85.43 | 84.59 | 84.76 | 84.20 | 0.51% | 16,643 |
| Jun 27, 2025 | 84.70 | 84.83 | 83.87 | 84.33 | 83.77 | -0.38% | 18,897 |
| Jun 26, 2025 | 82.50 | 84.75 | 82.85 | 84.65 | 84.09 | 2.73% | 13,824 |
| Jun 25, 2025 | 81.25 | 82.51 | 81.14 | 82.40 | 81.86 | 1.37% | 10,928 |
| Jun 24, 2025 | 80.00 | 81.39 | 79.80 | 81.29 | 80.75 | 2.90% | 82,136 |
| Jun 23, 2025 | 78.50 | 79.04 | 77.61 | 79.00 | 78.48 | 0.79% | 6,214 |
| Jun 20, 2025 | 78.00 | 79.23 | 78.24 | 78.38 | 77.86 | 0.10% | 6,025 |