Skip to main content
Citigroup Inc. (LON:0R01)
London flag London · Delayed Price · Currency is GBP · Price in USD
105.94
-2.63 (-2.42%)
At close: Mar 6, 2026

Citigroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026109.20110.00103.10105.94105.94-2.42%27,498
Mar 5, 2026110.90112.57108.30108.57108.57-2.67%8,475
Mar 4, 2026109.80112.45109.51111.55111.550.16%6,725
Mar 3, 2026108.80111.80106.61111.37111.370.10%32,695
Mar 2, 2026107.10111.68106.19111.26111.261.58%9,501
Feb 27, 2026114.90116.11108.65109.53109.53-5.80%60,515
Feb 26, 2026114.10117.00113.65116.27116.272.17%7,497
Feb 25, 2026109.40114.20108.00113.80113.803.51%16,205
Feb 24, 2026110.90112.00107.51109.94109.94-0.77%9,844
Feb 23, 2026115.50116.98108.86110.79110.79-4.05%9,495
Feb 20, 2026115.70117.00113.81115.47115.470.53%4,954
Feb 19, 2026116.40117.40114.15114.86114.86-0.87%8,068
Feb 18, 2026114.50117.00113.50115.87115.871.66%7,702
Feb 17, 2026110.70114.51110.00113.98113.982.78%7,040
Feb 16, 2026110.90110.90110.90110.90110.900.13%-
Feb 13, 2026112.00112.50108.42110.76110.76-1.55%27,437
Feb 12, 2026117.80119.34110.95112.50112.50-4.95%14,637
Feb 11, 2026121.60124.24117.70118.36118.36-1.73%9,924
Feb 10, 2026124.60125.06119.50120.44120.44-3.67%10,509
Feb 9, 2026122.30125.10120.60125.03125.032.06%11,533
Feb 6, 2026114.50122.95115.04122.51122.515.89%15,501
Feb 5, 2026117.40118.40112.96115.70115.70-1.25%10,675
Feb 4, 2026118.10119.95117.00117.17117.170.64%10,599
Feb 3, 2026116.60118.96115.43116.43116.43-0.33%13,325
Feb 2, 2026114.30116.96113.50116.81116.811.01%9,278
Jan 30, 2026114.30116.65113.21115.64115.041.27%6,983
Jan 29, 2026114.10116.39113.41114.19113.600.17%7,452
Jan 28, 2026114.70115.75113.28114.00113.41-0.50%17,687
Jan 27, 2026115.10115.96113.76114.57113.98-0.43%6,746
Jan 26, 2026113.20115.38112.70115.07114.471.16%4,448
Jan 23, 2026115.50116.65113.24113.75113.16-2.01%7,199
Jan 22, 2026115.10116.60114.08116.09115.491.73%13,237
Jan 21, 2026113.40115.37112.00114.11113.520.98%12,110
Jan 20, 2026115.70116.60112.96113.00112.41-4.32%11,176
Jan 19, 2026118.10118.10118.10118.10117.49-0.36%-
Jan 16, 2026117.60119.36115.95118.53117.920.82%34,578
Jan 15, 2026112.20117.94110.91117.57116.965.45%15,178
Jan 14, 2026116.00121.49110.50111.49110.91-3.92%27,057
Jan 13, 2026118.10118.91116.04116.04115.44-0.80%19,573
Jan 12, 2026117.00119.69115.00116.98116.37-3.50%23,453
Jan 9, 2026120.60121.88120.30121.22120.590.47%7,864
Jan 8, 2026120.80122.91120.51120.64120.02-0.61%10,120
Jan 7, 2026122.50124.91120.80121.38120.75-1.95%7,752
Jan 6, 2026124.00124.15122.24123.79123.150.14%9,532
Jan 5, 2026118.70124.00117.72123.62122.984.29%18,835
Jan 2, 2026117.60118.91116.60118.54117.931.12%12,999
Dec 31, 2025117.20118.42116.39117.23116.620.21%6,283
Dec 30, 2025118.10119.88116.63116.98116.37-1.08%4,957
Dec 29, 2025120.40121.00118.23118.26117.65-2.82%6,029
Dec 24, 2025120.00122.80118.00121.69121.061.47%42,858
Dec 23, 2025118.10120.27117.00119.93119.311.73%21,611
Dec 22, 2025115.30118.50114.61117.89117.282.35%33,365
Dec 19, 2025113.00115.42112.57115.18114.581.73%18,016
Dec 18, 2025111.50113.80110.64113.22112.641.88%5,645
Dec 17, 2025111.50113.68110.28111.13110.56-0.21%3,994
Dec 16, 2025113.60113.36110.55111.37110.79-1.61%5,683
Dec 15, 2025112.20113.51112.22113.19112.600.84%18,328
Dec 12, 2025112.20113.78111.63112.25111.660.79%4,322
Dec 11, 2025110.70112.27110.21111.37110.790.60%6,561
Dec 10, 2025109.20111.01109.12110.71110.142.85%8,452
Dec 9, 2025108.80109.85107.34107.64107.08-0.46%5,653
Dec 8, 2025109.20110.20107.76108.14107.58-0.28%9,161
Dec 5, 2025107.50109.00107.50108.45107.880.47%11,471
Dec 4, 2025106.90108.67106.18107.94107.381.33%13,212
Dec 3, 2025103.45106.97102.28106.53105.982.69%18,767
Dec 2, 2025102.55104.16102.35103.74103.210.77%2,112
Dec 1, 2025103.45104.34102.18102.95102.42-0.78%6,627
Nov 28, 2025102.75104.31102.39103.76103.221.18%22,848
Nov 27, 2025102.55102.55102.55102.55102.02-0.32%-
Nov 26, 2025101.35103.23101.07102.88102.351.88%7,482
Nov 25, 202599.65101.7099.33100.98100.460.93%7,849
Nov 24, 202598.90100.6098.51100.0599.531.11%8,239
Nov 21, 202598.3599.0395.9098.9598.440.71%12,628
Nov 20, 2025100.45102.8997.9098.2697.75-1.13%15,207
Nov 19, 202597.75100.4997.8099.3998.870.43%9,491
Nov 18, 202597.4099.4196.3898.9698.450.59%16,281
Nov 17, 2025100.40100.9198.3898.3897.87-2.62%6,915
Nov 14, 2025100.45101.4598.16101.03100.51-0.07%27,965
Nov 13, 2025102.55104.39101.09101.10100.58-1.69%12,271
Nov 12, 2025100.85103.83100.76102.84102.311.70%9,879
Nov 11, 2025101.00102.09100.32101.12100.60-0.84%2,844
Nov 10, 2025101.00102.89100.32101.98101.452.53%21,794
Nov 7, 2025100.80101.4197.3999.4698.94-1.79%12,189
Nov 6, 2025101.20102.5099.98101.27100.74-0.58%10,030
Nov 5, 2025100.80102.2699.02101.86101.330.96%19,314
Nov 4, 202599.70102.5398.68100.89100.37-0.18%16,914
Nov 3, 2025100.65101.1999.10101.08100.550.03%17,529
Oct 31, 2025100.65101.1399.50101.0599.930.65%4,985
Oct 30, 202599.70101.4698.29100.4099.290.36%16,102
Oct 29, 2025101.40103.0099.09100.0498.93-1.08%8,417
Oct 28, 2025101.35101.60100.14101.13100.010.19%6,773
Oct 27, 202599.85100.9998.99100.9499.821.90%11,503
Oct 24, 202597.1599.5096.5299.0697.962.31%11,683
Oct 23, 202596.6597.4996.0596.8295.751.28%4,132
Oct 22, 202598.5599.0495.2595.6094.54-2.92%9,444
Oct 21, 202599.0599.5498.0998.4897.39-1.11%5,668
Oct 20, 202597.5599.5897.0799.5898.482.09%11,582
Oct 17, 202594.8097.7293.9097.5496.460.73%20,103
Oct 16, 2025100.00100.6296.7596.8395.76-2.71%26,359
Oct 15, 2025100.40102.1798.9899.5398.43-1.11%14,184