Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Citigroup (C.US) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Aug 2025 (Fri) 96.735 96.98 96.05 96.57 822,018
28th Aug 2025 (Thu) 97.35 97.49 96.55 96.82 981,001
27th Aug 2025 (Wed) 95.155 97.44 95.10 96.87 1,143,778
26th Aug 2025 (Tue) 94.65 95.73 94.04 95.72 842,424
25th Aug 2025 (Mon) 95.225 95.445 94.89 95.00 830,033
22nd Aug 2025 (Fri) 92.98 95.61 92.845 95.26 1,071,468
21st Aug 2025 (Thu) 92.85 92.86 91.47 92.59 895,432
20th Aug 2025 (Wed) 93.46 93.75 90.68 93.17 1,136,487
19th Aug 2025 (Tue) 93.98 94.34 93.43 93.74 973,569
18th Aug 2025 (Mon) 93.35 94.36 93.34 94.22 717,521
15th Aug 2025 (Fri) 95.46 95.46 93.59 93.69 1,153,138
14th Aug 2025 (Thu) 94.60 95.49 94.25 95.46 1,610,439
13th Aug 2025 (Wed) 95.91 96.12 94.59 94.65 1,959,467
12th Aug 2025 (Tue) 93.16 95.76 93.05 95.74 1,679,905
11th Aug 2025 (Mon) 92.81 93.165 90.80 92.31 1,121,456
8th Aug 2025 (Fri) 91.815 93.285 91.365 92.73 876,454
7th Aug 2025 (Thu) 93.25 93.25 91.10 91.23 911,769
6th Aug 2025 (Wed) 91.875 92.61 91.665 92.23 1,052,695
5th Aug 2025 (Tue) 92.375 92.70 89.695 91.52 934,341
4th Aug 2025 (Mon) 91.76 92.80 91.555 92.08 924,831
1st Aug 2025 (Fri) 91.195 92.03 89.03 91.83 1,492,818
31st Jul 2025 (Thu) 95.54 96.13 93.55 93.70 850,546
30th Jul 2025 (Wed) 94.85 95.99 94.605 95.81 542,898
29th Jul 2025 (Tue) 95.90 96.11 94.37 94.48 581,664
28th Jul 2025 (Mon) 96.07 96.15 95.07 95.55 634,121
25th Jul 2025 (Fri) 95.47 96.18 94.44 96.07 1,162,376
24th Jul 2025 (Thu) 96.35 96.90 95.295 95.39 1,125,999
23rd Jul 2025 (Wed) 94.50 95.985 94.475 95.99 1,352,014
22nd Jul 2025 (Tue) 93.47 94.46 92.73 94.00 887,603
21st Jul 2025 (Mon) 93.55 94.06 92.53 92.65 940,078
18th Jul 2025 (Fri) 93.105 93.79 92.74 93.45 1,058,066
17th Jul 2025 (Thu) 90.125 93.195 89.89 93.09 1,825,985
16th Jul 2025 (Wed) 91.325 91.55 88.23 90.02 1,505,932
15th Jul 2025 (Tue) 88.645 91.785 88.15 90.72 3,103,557
14th Jul 2025 (Mon) 86.56 87.525 86.22 87.50 649,796
11th Jul 2025 (Fri) 86.20 86.95 85.62 86.73 731,513
10th Jul 2025 (Thu) 85.84 87.075 85.78 87.08 680,876
9th Jul 2025 (Wed) 86.53 86.605 85.595 85.79 818,154
8th Jul 2025 (Tue) 87.63 87.785 85.49 85.57 1,291,118
7th Jul 2025 (Mon) 88.26 88.82 87.14 87.60 968,997
4th Jul 2025 (Fri) 87.19 88.795 86.90 88.72 1,098,431
3rd Jul 2025 (Thu) 87.19 88.795 86.90 88.72 1,098,431
2nd Jul 2025 (Wed) 86.46 86.93 85.47 86.76 1,163,138
1st Jul 2025 (Tue) 85.00 86.47 84.775 86.27 1,479,816
30th Jun 2025 (Mon) 84.92 85.44 84.61 85.12 1,213,675
FTSE 100 Latest
Value9,187.34
Change-29.48