Citigroup Inc. (LON:0R01)
London · Delayed Price · Currency is GBP · Price in USD 97.70
+0.71 (0.73%)
At close: Oct 3, 2025
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 97.60 | 98.51 | 97.25 | 97.70 | 97.70 | 0.73% | 6,476 |
| Oct 2, 2025 | 99.30 | 99.41 | 96.75 | 97.00 | 97.00 | -1.74% | 10,692 |
| Oct 1, 2025 | 100.20 | 101.50 | 98.65 | 98.71 | 98.71 | -1.54% | 11,375 |
| Sep 30, 2025 | 102.90 | 103.59 | 99.15 | 100.25 | 100.25 | -2.69% | 14,454 |
| Sep 29, 2025 | 104.00 | 104.57 | 102.93 | 103.02 | 103.02 | -0.62% | 7,334 |
| Sep 26, 2025 | 102.50 | 104.33 | 101.90 | 103.66 | 103.66 | 2.00% | 8,495 |
| Sep 25, 2025 | 102.15 | 103.00 | 100.17 | 101.63 | 101.63 | -0.32% | 4,948 |
| Sep 24, 2025 | 103.10 | 104.70 | 101.95 | 101.96 | 101.96 | -0.88% | 11,444 |
| Sep 23, 2025 | 103.50 | 105.59 | 102.86 | 102.86 | 102.86 | -0.48% | 37,194 |
| Sep 22, 2025 | 102.30 | 103.62 | 101.52 | 103.36 | 103.36 | 0.36% | 9,024 |
| Sep 19, 2025 | 102.30 | 103.01 | 101.86 | 102.99 | 102.99 | 0.75% | 12,313 |
| Sep 18, 2025 | 102.30 | 103.00 | 100.66 | 102.22 | 102.22 | 1.09% | 35,512 |
| Sep 17, 2025 | 100.60 | 102.02 | 100.21 | 101.12 | 101.12 | 0.41% | 12,305 |
| Sep 16, 2025 | 100.00 | 100.71 | 99.23 | 100.71 | 100.71 | 0.95% | 7,862 |
| Sep 15, 2025 | 99.50 | 100.15 | 99.35 | 99.76 | 99.76 | 0.35% | 9,726 |
| Sep 12, 2025 | 98.55 | 99.89 | 98.20 | 99.41 | 99.41 | 0.69% | 13,357 |
| Sep 11, 2025 | 97.20 | 98.75 | 96.70 | 98.73 | 98.73 | 1.77% | 21,866 |
| Sep 10, 2025 | 97.35 | 98.25 | 96.56 | 97.01 | 97.01 | -0.30% | 4,066 |
| Sep 9, 2025 | 96.00 | 98.14 | 94.90 | 97.30 | 97.30 | 2.26% | 23,850 |
| Sep 8, 2025 | 95.45 | 96.62 | 94.73 | 95.15 | 95.15 | -0.16% | 4,096 |
| Sep 5, 2025 | 97.40 | 97.88 | 94.20 | 95.30 | 95.30 | -1.70% | 20,976 |
| Sep 4, 2025 | 95.15 | 96.96 | 94.10 | 96.95 | 96.95 | 3.03% | 13,128 |
| Sep 3, 2025 | 94.70 | 95.22 | 93.43 | 94.09 | 94.09 | 0.02% | 13,150 |
| Sep 2, 2025 | 96.00 | 97.48 | 92.97 | 94.08 | 94.08 | -2.61% | 22,680 |
| Sep 1, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -0.22% | - |
| Aug 29, 2025 | 96.80 | 97.48 | 96.05 | 96.82 | 96.82 | 0.06% | 7,192 |
| 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 |