Singapore markets closed

Citigroup Inc. (0R01.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
52.250.00 (0.00%)
At close: 05:45PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202462.4563.3662.6063.2963.2923,842
27 Mar 202461.7262.6361.7262.5262.5215,540
26 Mar 202461.1061.9261.0061.7661.7621,953
25 Mar 202460.5361.5060.0161.0661.0613,079
22 Mar 202461.3061.6360.6160.8960.8920,927
21 Mar 202459.6761.2760.3161.1561.1549,898
20 Mar 202458.6760.1958.4960.1260.1216,953
19 Mar 202458.4559.2958.5558.8558.8516,511
18 Mar 202457.4558.4857.6158.4858.48288,896
15 Mar 202457.0057.7456.6957.3857.3811,202
14 Mar 202458.3559.1956.7256.7256.72212,486
13 Mar 202457.5858.3457.5057.7457.7410,590
12 Mar 202457.4057.8857.2257.2257.227,060
11 Mar 202457.4557.5256.6457.4257.4233,023
08 Mar 202457.3558.3657.4457.7257.726,250
07 Mar 202457.1058.1057.0457.6857.6812,398
06 Mar 202456.4557.5056.0456.9456.94329,931
05 Mar 202456.3057.2955.7557.0257.0216,052
04 Mar 202455.3556.4955.2956.3356.338,666
01 Mar 202455.5355.9155.0955.5255.5227,371
29 Feb 202454.7855.5254.6555.4155.41670,587
28 Feb 202455.3556.1755.4055.4155.41885,309
27 Feb 202455.4055.9155.3555.3555.3518,058
26 Feb 202455.6756.4955.3755.6055.6016,020
23 Feb 202455.5356.3155.5956.1056.1011,661
22 Feb 202455.3556.4655.5355.9455.9412,423
21 Feb 202455.5355.4454.9855.4455.449,436
20 Feb 202454.3555.1054.3855.0855.0812,905
19 Feb 202454.6754.6754.6754.6754.67-
16 Feb 202455.3555.2154.5555.0555.0510,583
15 Feb 202453.9255.2253.9355.2155.2126,942
14 Feb 202453.5354.0652.7653.6653.661,066,322
13 Feb 202453.8353.9252.2852.3752.376,266,526
12 Feb 202454.0554.5453.0054.4754.4718,449
09 Feb 202454.3054.4453.5554.0354.032,008,106
08 Feb 202454.3554.3953.5954.3654.3616,527
07 Feb 202454.4054.6753.7954.1454.142,352,678
06 Feb 202454.5354.9754.1254.2854.28643,443
05 Feb 202454.8355.0854.1354.5954.5915,822
02 Feb 202455.5855.9355.0055.6455.6416,810
02 Feb 20240.53 Dividend
01 Feb 202456.3056.5854.8655.7655.2326,804
31 Jan 202456.9257.9256.7957.1756.6342,805
30 Jan 202454.6357.0154.4656.9956.4560,815
29 Jan 202453.4553.9953.4453.8053.2911,369
26 Jan 202453.5353.9853.6153.7753.267,850
25 Jan 202453.2053.7553.0553.4752.9614,230
24 Jan 202453.4553.6253.0253.4552.9420,881
23 Jan 202452.8353.2752.6153.2452.731,046,017
22 Jan 202451.3853.0751.9752.9452.4419,038
19 Jan 202451.0151.5050.6551.4450.951,584,623
18 Jan 202451.4051.5650.5150.8850.40470,114
17 Jan 202451.4951.6750.9851.1750.6816,360
16 Jan 202451.9152.2450.8751.8351.3463,090
15 Jan 202452.4452.4452.4452.4451.95-
12 Jan 202451.8253.8251.0053.0652.563,932,289
11 Jan 202452.6752.5651.2751.9351.4423,202
10 Jan 202453.4553.1852.6352.8852.3814,317
09 Jan 202454.3054.1053.3953.3952.8815,737
08 Jan 202453.2054.2953.0553.7253.2153,629
05 Jan 202453.7854.6253.6554.4953.9712,686
04 Jan 202453.8354.7053.8854.2953.7822,023
03 Jan 202453.4054.3452.2453.9753.4656,924
02 Jan 202451.5453.1451.1452.9652.4524,075
29 Dec 202351.4351.6051.2451.4550.963,683
28 Dec 202351.4051.7951.4051.6251.1318,166
27 Dec 202351.3451.5050.9951.5051.01416,636
22 Dec 202350.3551.2550.6250.5850.1010,682
21 Dec 202350.5350.6549.9950.2349.757,305
20 Dec 202350.5351.0450.6450.7550.27246,465
19 Dec 202349.5850.7849.1650.7750.2932,468
18 Dec 202350.0650.5049.5749.8249.3516,763
15 Dec 202350.6750.6149.2749.3348.8613,488
14 Dec 202349.3551.5349.3450.5150.031,246,290
13 Dec 202347.9148.3847.9048.1147.6512,619
12 Dec 202348.2948.3947.7347.8747.4122,821
11 Dec 202348.9748.9048.3348.3547.898,247
08 Dec 202348.3949.1648.4848.8248.36164,831
07 Dec 202347.8348.7247.7948.7248.261,037,660
06 Dec 202346.8849.1147.7848.5848.1245,780
05 Dec 202346.8847.3346.4246.8746.42635,756
04 Dec 202347.2647.4746.7147.2546.8027,796
01 Dec 202346.1247.1045.9047.1046.6517,511
30 Nov 202345.5546.1545.6945.9945.5614,985
29 Nov 202344.9046.0145.2145.9945.5515,538
28 Nov 202345.2244.9944.5844.7244.3016,180
27 Nov 202344.9245.1344.8945.0444.618,099
24 Nov 202345.0945.5044.8645.1744.752,510,172
23 Nov 202344.9444.9444.9444.9444.51-
22 Nov 202345.0545.2944.8944.9844.5534,726
21 Nov 202345.1545.3044.7045.1244.69320,623
20 Nov 202345.4145.7145.2145.5945.1615,818
17 Nov 202344.5645.2744.6745.2344.8033,872
16 Nov 202344.9645.0944.3244.6044.1813,506
15 Nov 202344.6145.2344.3645.0144.5857,069
14 Nov 202342.6544.7642.6244.5244.1053,229
13 Nov 202341.9142.9041.9342.6942.2825,509
10 Nov 202341.8742.0341.4942.0241.6210,523
09 Nov 202341.9742.2641.4441.4441.047,811
08 Nov 202341.7642.1241.5441.8541.4559,717
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...