Citigroup Inc. (LON:0R01)
London
· Delayed Price · Currency is GBP · Price in USD 108.45
+0.50 (0.47%)
At close: Dec 5, 2025
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.50 | 109.00 | 107.50 | 108.45 | 108.45 | 0.47% | 11,471 |
| Dec 4, 2025 | 106.90 | 108.67 | 106.18 | 107.94 | 107.94 | 1.33% | 13,212 |
| Dec 3, 2025 | 103.45 | 106.97 | 102.28 | 106.53 | 106.53 | 2.69% | 18,767 |
| Dec 2, 2025 | 102.55 | 104.16 | 102.35 | 103.74 | 103.74 | 0.77% | 2,112 |
| Dec 1, 2025 | 103.45 | 104.34 | 102.18 | 102.95 | 102.95 | -0.78% | 6,627 |
| Nov 28, 2025 | 102.75 | 104.31 | 102.39 | 103.76 | 103.76 | 1.18% | 22,848 |
| Nov 27, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | -0.32% | - |
| Nov 26, 2025 | 101.35 | 103.23 | 101.07 | 102.88 | 102.88 | 1.88% | 7,482 |
| Nov 25, 2025 | 99.65 | 101.70 | 99.33 | 100.98 | 100.98 | 0.93% | 7,849 |
| Nov 24, 2025 | 98.90 | 100.60 | 98.51 | 100.05 | 100.05 | 1.11% | 8,239 |
| Nov 21, 2025 | 98.35 | 99.03 | 95.90 | 98.95 | 98.95 | 0.71% | 12,628 |
| Nov 20, 2025 | 100.45 | 102.89 | 97.90 | 98.26 | 98.26 | -1.13% | 15,207 |
| Nov 19, 2025 | 97.75 | 100.49 | 97.80 | 99.39 | 99.39 | 0.43% | 9,491 |
| Nov 18, 2025 | 97.40 | 99.41 | 96.38 | 98.96 | 98.96 | 0.59% | 16,281 |
| Nov 17, 2025 | 100.40 | 100.91 | 98.38 | 98.38 | 98.38 | -2.62% | 6,915 |
| Nov 14, 2025 | 100.45 | 101.45 | 98.16 | 101.03 | 101.03 | -0.07% | 27,965 |
| Nov 13, 2025 | 102.55 | 104.39 | 101.09 | 101.10 | 101.10 | -1.69% | 12,271 |
| Nov 12, 2025 | 100.85 | 103.83 | 100.76 | 102.84 | 102.84 | 1.70% | 9,879 |
| Nov 11, 2025 | 101.00 | 102.09 | 100.32 | 101.12 | 101.12 | -0.84% | 2,844 |
| Nov 10, 2025 | 101.00 | 102.89 | 100.32 | 101.98 | 101.98 | 2.53% | 21,794 |
| Nov 7, 2025 | 100.80 | 101.41 | 97.39 | 99.46 | 99.46 | -1.79% | 12,189 |
| Nov 6, 2025 | 101.20 | 102.50 | 99.98 | 101.27 | 101.27 | -0.58% | 10,030 |
| Nov 5, 2025 | 100.80 | 102.26 | 99.02 | 101.86 | 101.86 | 0.96% | 19,314 |
| Nov 4, 2025 | 99.70 | 102.53 | 98.68 | 100.89 | 100.89 | -0.18% | 16,914 |
| Nov 3, 2025 | 100.65 | 101.19 | 99.10 | 101.08 | 101.08 | 0.03% | 17,529 |
| Oct 31, 2025 | 100.65 | 101.13 | 99.50 | 101.05 | 100.45 | 0.65% | 4,985 |
| Oct 30, 2025 | 99.70 | 101.46 | 98.29 | 100.40 | 99.80 | 0.36% | 16,102 |
| Oct 29, 2025 | 101.40 | 103.00 | 99.09 | 100.04 | 99.45 | -1.08% | 8,417 |
| Oct 28, 2025 | 101.35 | 101.60 | 100.14 | 101.13 | 100.53 | 0.19% | 6,773 |
| Oct 27, 2025 | 99.85 | 100.99 | 98.99 | 100.94 | 100.34 | 1.90% | 11,503 |
| Oct 24, 2025 | 97.15 | 99.50 | 96.52 | 99.06 | 98.47 | 2.31% | 11,683 |
| Oct 23, 2025 | 96.65 | 97.49 | 96.05 | 96.82 | 96.25 | 1.28% | 4,132 |
| Oct 22, 2025 | 98.55 | 99.04 | 95.25 | 95.60 | 95.03 | -2.92% | 9,444 |
| Oct 21, 2025 | 99.05 | 99.54 | 98.09 | 98.48 | 97.89 | -1.11% | 5,668 |
| Oct 20, 2025 | 97.55 | 99.58 | 97.07 | 99.58 | 98.99 | 2.09% | 11,582 |
| Oct 17, 2025 | 94.80 | 97.72 | 93.90 | 97.54 | 96.96 | 0.73% | 20,103 |
| Oct 16, 2025 | 100.00 | 100.62 | 96.75 | 96.83 | 96.26 | -2.71% | 26,359 |
| Oct 15, 2025 | 100.40 | 102.17 | 98.98 | 99.53 | 98.94 | -1.11% | 14,184 |
| Oct 14, 2025 | 96.00 | 101.14 | 94.65 | 100.65 | 100.05 | 4.28% | 33,006 |
| Oct 13, 2025 | 95.50 | 96.96 | 95.14 | 96.52 | 95.95 | 1.83% | 44,120 |
| Oct 10, 2025 | 96.40 | 97.88 | 94.65 | 94.78 | 94.22 | -1.33% | 10,690 |
| Oct 9, 2025 | 96.85 | 97.85 | 95.45 | 96.06 | 95.49 | -1.27% | 19,240 |
| Oct 8, 2025 | 97.95 | 99.00 | 96.83 | 97.30 | 96.72 | 0.02% | 7,339 |
| Oct 7, 2025 | 98.10 | 98.86 | 96.69 | 97.29 | 96.71 | -0.98% | 19,132 |
| Oct 6, 2025 | 98.50 | 100.05 | 96.85 | 98.25 | 97.67 | 0.56% | 11,150 |
| Oct 3, 2025 | 97.60 | 98.51 | 97.25 | 97.70 | 97.12 | 0.73% | 6,476 |
| Oct 2, 2025 | 99.30 | 99.41 | 96.75 | 97.00 | 96.42 | -1.74% | 10,692 |
| Oct 1, 2025 | 100.20 | 101.50 | 98.65 | 98.71 | 98.12 | -1.54% | 11,375 |
| Sep 30, 2025 | 102.90 | 103.59 | 99.15 | 100.25 | 99.65 | -2.69% | 14,454 |
| Sep 29, 2025 | 104.00 | 104.57 | 102.93 | 103.02 | 102.41 | -0.62% | 7,334 |
| Sep 26, 2025 | 102.50 | 104.33 | 101.90 | 103.66 | 103.04 | 2.00% | 8,495 |
| Sep 25, 2025 | 102.15 | 103.00 | 100.17 | 101.63 | 101.03 | -0.32% | 4,948 |
| Sep 24, 2025 | 103.10 | 104.70 | 101.95 | 101.96 | 101.35 | -0.88% | 11,444 |
| Sep 23, 2025 | 103.50 | 105.59 | 102.86 | 102.86 | 102.25 | -0.48% | 37,194 |
| Sep 22, 2025 | 102.30 | 103.62 | 101.52 | 103.36 | 102.75 | 0.36% | 9,024 |
| Sep 19, 2025 | 102.30 | 103.01 | 101.86 | 102.99 | 102.38 | 0.75% | 12,313 |
| Sep 18, 2025 | 102.30 | 103.00 | 100.66 | 102.22 | 101.61 | 1.09% | 35,512 |
| Sep 17, 2025 | 100.60 | 102.02 | 100.21 | 101.12 | 100.52 | 0.41% | 12,305 |
| Sep 16, 2025 | 100.00 | 100.71 | 99.23 | 100.71 | 100.11 | 0.95% | 7,862 |
| Sep 15, 2025 | 99.50 | 100.15 | 99.35 | 99.76 | 99.17 | 0.35% | 9,726 |
| Sep 12, 2025 | 98.55 | 99.89 | 98.20 | 99.41 | 98.82 | 0.69% | 13,357 |
| Sep 11, 2025 | 97.20 | 98.75 | 96.70 | 98.73 | 98.14 | 1.77% | 21,866 |
| Sep 10, 2025 | 97.35 | 98.25 | 96.56 | 97.01 | 96.43 | -0.30% | 4,066 |
| Sep 9, 2025 | 96.00 | 98.14 | 94.90 | 97.30 | 96.72 | 2.26% | 23,850 |
| Sep 8, 2025 | 95.45 | 96.62 | 94.73 | 95.15 | 94.58 | -0.16% | 4,096 |
| Sep 5, 2025 | 97.40 | 97.88 | 94.20 | 95.30 | 94.73 | -1.70% | 20,976 |
| Sep 4, 2025 | 95.15 | 96.96 | 94.10 | 96.95 | 96.37 | 3.03% | 13,128 |
| Sep 3, 2025 | 94.70 | 95.22 | 93.43 | 94.09 | 93.53 | 0.02% | 13,150 |
| Sep 2, 2025 | 96.00 | 97.48 | 92.97 | 94.08 | 93.52 | -2.61% | 22,680 |
| Sep 1, 2025 | 96.03 | 96.03 | 96.03 | 96.60 | 96.03 | -0.22% | - |
| Aug 29, 2025 | 96.80 | 97.48 | 96.05 | 96.82 | 96.24 | 0.06% | 7,192 |
| Aug 28, 2025 | 97.40 | 97.45 | 96.55 | 96.76 | 96.19 | -0.50% | 6,576 |
| Aug 27, 2025 | 95.65 | 97.35 | 95.00 | 97.25 | 96.67 | 2.23% | 20,594 |
| Aug 26, 2025 | 94.50 | 95.60 | 94.04 | 95.13 | 94.57 | 0.07% | 4,647 |
| Aug 25, 2025 | 95.26 | 96.00 | 94.70 | 95.07 | 94.50 | 2.44% | 8,007 |
| Aug 22, 2025 | 92.80 | 95.57 | 92.40 | 92.80 | 92.25 | 0.15% | 12,478 |
| Aug 21, 2025 | 92.10 | 93.50 | 91.48 | 92.66 | 92.11 | -0.09% | 11,893 |
| Aug 20, 2025 | 93.55 | 94.21 | 90.69 | 92.74 | 92.19 | -1.13% | 12,296 |
| Aug 19, 2025 | 93.85 | 94.95 | 93.51 | 93.80 | 93.24 | -0.29% | 32,839 |
| Aug 18, 2025 | 93.25 | 94.28 | 92.65 | 94.07 | 93.51 | -0.11% | 9,944 |
| Aug 15, 2025 | 95.65 | 96.10 | 93.89 | 94.17 | 93.61 | -0.66% | 3,559 |
| Aug 14, 2025 | 94.90 | 95.50 | 93.52 | 94.79 | 94.23 | -0.34% | 10,787 |
| Aug 13, 2025 | 95.45 | 96.35 | 94.76 | 95.12 | 94.55 | -0.24% | 6,903 |
| Aug 12, 2025 | 92.50 | 95.34 | 90.50 | 95.34 | 94.77 | 3.18% | 22,295 |
| Aug 11, 2025 | 92.80 | 93.26 | 90.88 | 92.40 | 91.85 | -0.88% | 25,943 |
| Aug 8, 2025 | 92.00 | 93.24 | 90.50 | 93.22 | 92.67 | 1.92% | 8,474 |
| Aug 7, 2025 | 92.10 | 93.35 | 91.22 | 91.46 | 90.92 | -0.81% | 6,278 |
| Aug 6, 2025 | 91.55 | 92.62 | 91.51 | 92.21 | 91.66 | 1.01% | 6,721 |
| Aug 5, 2025 | 91.85 | 92.88 | 89.70 | 91.29 | 90.75 | -0.90% | 5,925 |
| Aug 4, 2025 | 91.65 | 92.82 | 91.31 | 92.12 | 91.57 | 1.24% | 9,341 |
| Aug 1, 2025 | 94.00 | 93.70 | 89.45 | 91.00 | 89.86 | -3.42% | 21,424 |
| Jul 31, 2025 | 95.25 | 96.70 | 94.22 | 94.22 | 93.04 | -1.60% | 5,950 |
| Jul 30, 2025 | 94.60 | 95.94 | 94.20 | 95.75 | 94.55 | 0.88% | 7,398 |
| Jul 29, 2025 | 95.65 | 96.02 | 94.50 | 94.92 | 93.73 | -0.44% | 14,596 |
| Jul 28, 2025 | 96.45 | 96.22 | 95.09 | 95.34 | 94.14 | -0.18% | 7,238 |
| Jul 25, 2025 | 95.85 | 95.51 | 94.45 | 95.51 | 94.32 | -0.68% | 17,252 |
| Jul 24, 2025 | 95.70 | 96.89 | 95.85 | 96.17 | 94.96 | 0.48% | 9,139 |
| Jul 23, 2025 | 94.50 | 95.71 | 94.43 | 95.71 | 94.51 | 1.39% | 16,277 |
| Jul 22, 2025 | 92.50 | 94.41 | 92.75 | 94.39 | 93.21 | 1.20% | 8,902 |
| Jul 21, 2025 | 93.75 | 94.01 | 93.15 | 93.27 | 92.10 | 0.10% | 15,436 |