Citigroup Inc. (LON:0R01)
London · Delayed Price · Currency is GBP · Price in USD 130.50
-3.00 (-2.25%)
Aug 21, 2026, 5:14 PM GMT
LON:0R01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 130.32 | 132.25 | 129.67 | 130.50 | - | -0.68% | 2,623 |
| Aug 20, 2026 | 133.50 | 133.66 | 131.16 | 131.40 | 131.40 | -1.45% | 3,470 |
| Aug 19, 2026 | 137.50 | 139.13 | 133.22 | 133.34 | 133.34 | -2.84% | 6,996 |
| Aug 18, 2026 | 137.50 | 139.10 | 136.38 | 137.23 | 137.23 | -0.86% | 6,495 |
| Aug 17, 2026 | 140.00 | 140.91 | 135.23 | 138.42 | 138.42 | -0.47% | 3,412 |
| Aug 14, 2026 | 138.50 | 140.33 | 138.23 | 139.08 | 139.08 | 0.11% | 4,198 |
| Aug 13, 2026 | 137.50 | 139.07 | 136.31 | 138.93 | 138.93 | 0.96% | 11,635 |
| Aug 12, 2026 | 135.50 | 138.60 | 135.26 | 137.61 | 137.61 | 1.13% | 12,925 |
| Aug 11, 2026 | 134.50 | 137.37 | 134.89 | 136.07 | 136.07 | 0.52% | 4,566 |
| Aug 10, 2026 | 134.50 | 136.15 | 133.87 | 135.36 | 135.36 | 0.56% | 11,957 |
| Aug 7, 2026 | 133.50 | 135.69 | 132.54 | 134.61 | 134.61 | -0.31% | 5,286 |
| Aug 6, 2026 | 137.50 | 139.43 | 134.55 | 135.03 | 135.03 | -2.29% | 6,264 |
| Aug 5, 2026 | 136.50 | 139.20 | 136.10 | 138.20 | 138.20 | 0.91% | 9,940 |
| Aug 4, 2026 | 133.50 | 138.05 | 132.50 | 136.96 | 136.96 | 3.35% | 14,269 |
| Aug 3, 2026 | 132.50 | 136.09 | 131.18 | 132.52 | 132.52 | 0.04% | 22,822 |
| Jul 31, 2026 | 132.50 | 135.36 | 131.76 | 133.14 | 132.47 | 1.05% | 3,906 |
| Jul 30, 2026 | 127.00 | 132.21 | 125.48 | 131.76 | 131.10 | 2.66% | 13,718 |
| Jul 29, 2026 | 132.50 | 133.00 | 127.86 | 128.34 | 127.69 | -2.70% | 23,473 |
| Jul 28, 2026 | 132.50 | 136.70 | 130.63 | 131.90 | 131.24 | 0.22% | 8,867 |
| Jul 27, 2026 | 133.50 | 139.81 | 131.01 | 131.61 | 130.95 | -0.26% | 3,989 |
| Jul 24, 2026 | 132.50 | 134.50 | 131.06 | 131.95 | 131.29 | 0.38% | 8,155 |
| Jul 23, 2026 | 132.50 | 133.70 | 130.01 | 131.45 | 130.79 | -1.10% | 9,418 |
| Jul 22, 2026 | 132.50 | 134.19 | 132.00 | 132.91 | 132.24 | 0.09% | 4,747 |
| Jul 21, 2026 | 129.00 | 133.58 | 128.22 | 132.79 | 132.12 | 2.68% | 4,585 |
| Jul 20, 2026 | 129.00 | 132.00 | 128.50 | 129.33 | 128.68 | -0.51% | 25,729 |
| Jul 17, 2026 | 131.50 | 132.99 | 127.00 | 129.99 | 129.34 | -1.17% | 6,015 |
| Jul 16, 2026 | 134.50 | 136.10 | 131.21 | 131.53 | 130.87 | -2.04% | 9,939 |
| Jul 15, 2026 | 134.50 | 135.06 | 131.50 | 134.27 | 133.59 | 1.26% | 8,208 |
| Jul 14, 2026 | 140.00 | 144.30 | 132.15 | 132.60 | 131.93 | -4.54% | 36,534 |
| Jul 13, 2026 | 141.00 | 142.50 | 137.57 | 138.91 | 138.21 | -1.49% | 9,156 |
| Jul 10, 2026 | 140.00 | 142.86 | 139.01 | 141.01 | 140.30 | 1.02% | 4,803 |
| Jul 9, 2026 | 137.50 | 140.75 | 136.57 | 139.58 | 138.88 | 1.17% | 6,359 |
| Jul 8, 2026 | 141.00 | 141.99 | 137.11 | 137.97 | 137.28 | -2.50% | 9,399 |
| Jul 7, 2026 | 144.00 | 147.99 | 141.28 | 141.51 | 140.80 | -1.06% | 14,900 |
| Jul 6, 2026 | 140.00 | 143.60 | 138.48 | 143.03 | 142.31 | 2.16% | 14,613 |
| Jul 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.30 | 0.84% | - |
| Jul 2, 2026 | 141.00 | 143.13 | 138.13 | 138.84 | 138.14 | -0.60% | 14,756 |
| Jul 1, 2026 | 140.00 | 141.80 | 137.28 | 139.68 | 138.98 | -0.50% | 4,761 |
| Jun 30, 2026 | 143.00 | 144.54 | 139.70 | 140.38 | 139.67 | -2.26% | 18,489 |
| Jun 29, 2026 | 142.00 | 143.76 | 140.50 | 143.63 | 142.91 | 1.30% | 16,993 |
| Jun 26, 2026 | 145.00 | 146.57 | 140.52 | 141.78 | 141.07 | -2.40% | 19,510 |
| Jun 25, 2026 | 144.00 | 147.87 | 143.20 | 145.26 | 144.53 | 1.07% | 18,295 |
| Jun 24, 2026 | 145.00 | 146.80 | 143.13 | 143.72 | 143.00 | -1.09% | 50,746 |
| Jun 23, 2026 | 143.00 | 146.75 | 142.59 | 145.31 | 144.58 | -0.01% | 5,475 |
| Jun 22, 2026 | 142.00 | 146.36 | 141.00 | 145.32 | 144.59 | 1.62% | 7,430 |
| Jun 19, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.28 | -0.85% | - |
| Jun 18, 2026 | 145.00 | 148.00 | 141.00 | 144.23 | 143.50 | -0.97% | 26,265 |
| Jun 17, 2026 | 143.00 | 146.43 | 142.20 | 145.64 | 144.91 | 2.25% | 7,925 |
| Jun 16, 2026 | 142.00 | 143.53 | 139.88 | 142.44 | 141.72 | 0.69% | 13,215 |
| Jun 15, 2026 | 141.00 | 143.98 | 139.83 | 141.47 | 140.76 | 1.00% | 9,737 |