Citigroup Inc. (LON:0R01)
London · Delayed Price · Currency is GBP · Price in USD 113.50
-1.00 (-0.87%)
Apr 2, 2026, 7:14 PM GMT
LON:0R01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 113.50 | 115.58 | 111.00 | 114.68 | 114.68 | -0.39% | 5,464 |
| Apr 1, 2026 | 114.50 | 116.80 | 113.00 | 115.13 | 115.13 | 1.89% | 8,624 |
| Mar 31, 2026 | 108.00 | 113.02 | 106.38 | 112.99 | 112.99 | 5.00% | 9,483 |
| Mar 30, 2026 | 107.00 | 109.50 | 106.40 | 107.61 | 107.61 | -0.13% | 6,462 |
| Mar 27, 2026 | 112.50 | 113.56 | 107.20 | 107.75 | 107.75 | -4.07% | 13,460 |
| Mar 26, 2026 | 114.50 | 114.85 | 111.67 | 112.32 | 112.32 | -1.84% | 8,931 |
| Mar 25, 2026 | 114.50 | 116.10 | 113.64 | 114.42 | 114.42 | 0.65% | 25,515 |
| Mar 24, 2026 | 111.50 | 114.80 | 109.50 | 113.68 | 113.68 | 1.46% | 12,830 |
| Mar 23, 2026 | 108.86 | 114.50 | 107.00 | 112.04 | 112.04 | 2.11% | 16,010 |
| Mar 20, 2026 | 110.37 | 111.50 | 108.50 | 109.72 | 109.72 | 0.85% | 26,239 |
| Mar 19, 2026 | 108.80 | 110.43 | 106.19 | 108.80 | 108.80 | -0.08% | 17,654 |
| Mar 18, 2026 | 108.40 | 110.00 | 106.55 | 108.89 | 108.89 | 0.83% | 5,814 |
| Mar 17, 2026 | 106.50 | 109.75 | 105.93 | 107.99 | 107.99 | 0.73% | 30,118 |
| Mar 16, 2026 | 106.50 | 108.74 | 105.00 | 107.21 | 107.21 | 1.21% | 8,656 |
| Mar 13, 2026 | 105.60 | 108.00 | 104.50 | 105.93 | 105.93 | 0.13% | 5,989 |
| Mar 12, 2026 | 107.70 | 108.82 | 104.62 | 105.79 | 105.79 | -2.44% | 29,872 |
| Mar 11, 2026 | 109.40 | 110.13 | 107.44 | 108.44 | 108.44 | -1.03% | 2,788 |
| Mar 10, 2026 | 106.30 | 110.86 | 105.01 | 109.57 | 109.57 | 5.43% | 18,968 |
| Mar 9, 2026 | 103.70 | 105.59 | 102.01 | 103.93 | 103.93 | -1.90% | 37,803 |
| Mar 6, 2026 | 109.20 | 110.00 | 103.10 | 105.94 | 105.94 | -2.42% | 27,498 |
| Mar 5, 2026 | 110.90 | 112.57 | 108.30 | 108.57 | 108.57 | -2.67% | 8,475 |
| Mar 4, 2026 | 109.80 | 112.45 | 109.51 | 111.55 | 111.55 | 0.16% | 6,725 |
| Mar 3, 2026 | 108.80 | 111.80 | 106.61 | 111.37 | 111.37 | 0.10% | 32,695 |
| Mar 2, 2026 | 107.10 | 111.68 | 106.19 | 111.26 | 111.26 | 1.58% | 9,501 |
| Feb 27, 2026 | 114.90 | 116.11 | 108.65 | 109.53 | 109.53 | -5.80% | 60,515 |
| Feb 26, 2026 | 114.10 | 117.00 | 113.65 | 116.27 | 116.27 | 2.17% | 7,497 |
| Feb 25, 2026 | 109.40 | 114.20 | 108.00 | 113.80 | 113.80 | 3.51% | 16,205 |
| Feb 24, 2026 | 110.90 | 112.00 | 107.51 | 109.94 | 109.94 | -0.77% | 9,844 |
| Feb 23, 2026 | 115.50 | 116.98 | 108.86 | 110.79 | 110.79 | -4.05% | 9,495 |
| Feb 20, 2026 | 115.70 | 117.00 | 113.81 | 115.47 | 115.47 | 0.53% | 4,954 |
| Feb 19, 2026 | 116.40 | 117.40 | 114.15 | 114.86 | 114.86 | -0.87% | 8,068 |
| Feb 18, 2026 | 114.50 | 117.00 | 113.50 | 115.87 | 115.87 | 1.66% | 7,702 |
| Feb 17, 2026 | 110.70 | 114.51 | 110.00 | 113.98 | 113.98 | 2.78% | 7,040 |
| Feb 16, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0.13% | - |
| Feb 13, 2026 | 112.00 | 112.50 | 108.42 | 110.76 | 110.76 | -1.55% | 27,437 |
| Feb 12, 2026 | 117.80 | 119.34 | 110.95 | 112.50 | 112.50 | -4.95% | 14,637 |
| Feb 11, 2026 | 121.60 | 124.24 | 117.70 | 118.36 | 118.36 | -1.73% | 9,924 |
| Feb 10, 2026 | 124.60 | 125.06 | 119.50 | 120.44 | 120.44 | -3.67% | 10,509 |
| Feb 9, 2026 | 122.30 | 125.10 | 120.60 | 125.03 | 125.03 | 2.06% | 11,533 |
| Feb 6, 2026 | 114.50 | 122.95 | 115.04 | 122.51 | 122.51 | 5.89% | 15,501 |
| Feb 5, 2026 | 117.40 | 118.40 | 112.96 | 115.70 | 115.70 | -1.25% | 10,675 |
| Feb 4, 2026 | 118.10 | 119.95 | 117.00 | 117.17 | 117.17 | 0.64% | 10,599 |
| Feb 3, 2026 | 116.60 | 118.96 | 115.43 | 116.43 | 116.43 | -0.33% | 13,325 |
| Feb 2, 2026 | 114.30 | 116.96 | 113.50 | 116.81 | 116.81 | 1.01% | 9,278 |
| Jan 30, 2026 | 114.30 | 116.65 | 113.21 | 115.64 | 115.04 | 1.27% | 6,983 |
| Jan 29, 2026 | 114.10 | 116.39 | 113.41 | 114.19 | 113.60 | 0.17% | 7,452 |
| Jan 28, 2026 | 114.70 | 115.75 | 113.28 | 114.00 | 113.41 | -0.50% | 17,687 |
| Jan 27, 2026 | 115.10 | 115.96 | 113.76 | 114.57 | 113.98 | -0.43% | 6,746 |
| Jan 26, 2026 | 113.20 | 115.38 | 112.70 | 115.07 | 114.47 | 1.16% | 4,448 |
| Jan 23, 2026 | 115.50 | 116.65 | 113.24 | 113.75 | 113.16 | -2.01% | 7,199 |