CYBG (CYBG) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CYBG

Date Open High Low Close* Volume
30/10/2019 138.65p 139.95p 136.15p 137.60p 2414993
29/10/2019 139.00p 139.90p 134.75p 137.15p 2139665
28/10/2019 141.15p 142.43p 137.15p 139.20p 2196424
25/10/2019 142.75p 144.03p 139.25p 143.05p 2904063
24/10/2019 146.50p 146.50p 142.40p 143.75p 3589327
23/10/2019 143.40p 145.15p 140.75p 144.05p 3414225
22/10/2019 142.65p 146.30p 141.30p 145.35p 6127727
21/10/2019 133.20p 141.00p 132.80p 141.00p 4997277
18/10/2019 134.50p 136.70p 131.95p 133.20p 4840296
17/10/2019 135.35p 143.35p 133.50p 137.15p 7058566
16/10/2019 134.90p 140.10p 129.35p 136.90p 6918886
15/10/2019 127.65p 137.50p 127.44p 134.35p 6131449
14/10/2019 127.00p 127.35p 119.35p 126.70p 4086795
11/10/2019 113.65p 127.65p 113.45p 127.00p 7607341
10/10/2019 106.65p 111.45p 106.45p 111.45p 3537399
09/10/2019 105.00p 105.70p 102.40p 104.40p 2109954
08/10/2019 107.30p 108.25p 102.25p 104.40p 2316535
07/10/2019 105.95p 107.65p 104.55p 107.25p 2324070
04/10/2019 109.05p 109.10p 103.80p 107.20p 3795477
03/10/2019 111.40p 111.40p 105.85p 108.50p 2400207
02/10/2019 114.45p 114.70p 109.75p 109.75p 2848897
01/10/2019 116.25p 117.80p 112.55p 113.55p 2869686
30/09/2019 113.80p 116.65p 113.80p 114.90p 1913006
27/09/2019 114.35p 116.05p 112.95p 115.00p 2881071
26/09/2019 115.45p 115.90p 112.35p 113.20p 1852736
25/09/2019 115.60p 115.60p 111.35p 115.00p 3837139
24/09/2019 118.10p 119.60p 115.05p 115.60p 3416902
23/09/2019 123.00p 123.00p 117.25p 119.45p 3863564
20/09/2019 123.10p 128.10p 122.30p 123.10p 6702833
19/09/2019 118.25p 122.65p 118.20p 120.15p 3353408
18/09/2019 122.60p 122.60p 119.00p 119.20p 2380444
17/09/2019 126.50p 126.90p 123.15p 124.45p 2620003
16/09/2019 126.60p 127.00p 123.40p 124.45p 4927445
13/09/2019 124.15p 132.25p 121.84p 131.50p 6301267
12/09/2019 125.00p 125.00p 118.90p 123.05p 4103830
11/09/2019 123.40p 129.10p 123.00p 124.05p 6560450
10/09/2019 116.85p 123.15p 116.85p 123.15p 5404571
09/09/2019 113.75p 116.30p 112.73p 116.30p 5041344
06/09/2019 112.00p 113.72p 108.95p 113.35p 7775355
05/09/2019 110.00p 114.90p 108.30p 110.00p 13667490
04/09/2019 139.40p 143.50p 134.70p 139.95p 5114013
03/09/2019 141.00p 142.00p 139.35p 140.65p 2082738
02/09/2019 141.65p 144.15p 140.95p 142.10p 1204312
30/08/2019 140.25p 142.90p 140.25p 141.25p 1912787
29/08/2019 139.00p 141.90p 136.30p 141.45p 1842524
28/08/2019 139.00p 142.60p 138.50p 140.65p 2192055
27/08/2019 135.60p 137.90p 132.00p 135.90p 3352006
23/08/2019 142.00p 143.20p 138.85p 139.05p 1808177
22/08/2019 142.85p 143.75p 138.55p 140.90p 3253622
21/08/2019 142.70p 143.00p 138.99p 140.10p 2432172
20/08/2019 147.05p 147.14p 141.50p 141.60p 2213747
19/08/2019 146.55p 151.00p 145.00p 148.30p 3397709
16/08/2019 133.00p 141.65p 133.00p 141.65p 3095851
15/08/2019 136.00p 136.50p 131.45p 132.70p 2019179
14/08/2019 143.00p 143.48p 136.65p 137.30p 2663408
13/08/2019 144.20p 145.15p 140.75p 144.20p 2688657
12/08/2019 155.20p 155.20p 145.30p 146.15p 3122415
09/08/2019 156.90p 158.15p 153.94p 154.60p 2124075
08/08/2019 153.50p 156.60p 150.80p 156.60p 2189752
07/08/2019 151.30p 151.75p 147.00p 150.40p 2423381
06/08/2019 152.15p 154.25p 149.60p 149.85p 2443823
05/08/2019 156.20p 156.80p 151.35p 153.25p 2863944
02/08/2019 163.70p 164.25p 157.73p 158.75p 3001411
01/08/2019 170.00p 174.15p 165.30p 165.90p 3826518
31/07/2019 175.90p 176.32p 170.25p 172.05p 4389209
30/07/2019 199.20p 199.20p 170.55p 179.90p 8637660
29/07/2019 199.10p 200.30p 196.25p 198.90p 2246199
26/07/2019 201.50p 201.50p 196.75p 197.80p 1508380
25/07/2019 205.20p 205.70p 199.80p 201.40p 2640354
24/07/2019 205.80p 206.40p 201.00p 202.30p 2021845
23/07/2019 202.80p 206.10p 202.80p 205.00p 1482588
22/07/2019 192.40p 201.30p 192.40p 199.15p 1563902
19/07/2019 196.20p 197.35p 194.10p 196.80p 1372449
18/07/2019 195.40p 196.05p 193.90p 194.30p 1463910
17/07/2019 200.00p 201.20p 196.70p 198.00p 1535889
16/07/2019 201.90p 202.60p 198.25p 201.50p 1155665
15/07/2019 203.40p 205.10p 201.70p 203.60p 1498631
12/07/2019 199.50p 201.50p 198.25p 198.90p 1009643
11/07/2019 200.30p 200.30p 197.35p 199.20p 1503917
10/07/2019 197.50p 201.60p 197.20p 198.05p 1480488
09/07/2019 199.10p 200.10p 194.15p 197.00p 2517526
08/07/2019 204.60p 207.30p 203.40p 203.50p 1428691
05/07/2019 204.30p 206.40p 201.30p 204.70p 1534899
04/07/2019 206.70p 208.60p 204.10p 205.30p 3486051
03/07/2019 201.00p 203.50p 199.00p 202.80p 1510619
02/07/2019 197.65p 199.55p 196.00p 199.50p 1559378
01/07/2019 195.15p 198.30p 194.60p 195.40p 1573405
28/06/2019 191.10p 192.70p 190.80p 192.30p 1943312
27/06/2019 188.55p 190.59p 187.85p 190.45p 1916685
26/06/2019 187.40p 190.00p 186.00p 186.60p 2000620
25/06/2019 191.00p 191.00p 187.65p 189.75p 1627094
24/06/2019 193.55p 194.15p 191.00p 192.20p 1806452
21/06/2019 195.25p 196.60p 192.40p 192.55p 6035696
20/06/2019 199.55p 199.55p 193.45p 194.05p 2694343
19/06/2019 185.00p 196.95p 185.00p 196.95p 5639849
18/06/2019 181.90p 186.00p 179.75p 185.45p 2754050
17/06/2019 182.20p 185.00p 180.90p 181.75p 2086819
14/06/2019 179.30p 180.85p 178.55p 179.35p 1680915
13/06/2019 178.00p 182.05p 177.15p 180.35p 2186505
12/06/2019 180.00p 181.40p 176.15p 179.00p 2896736
11/06/2019 183.05p 184.00p 180.00p 180.95p 1826998
10/06/2019 179.15p 182.70p 178.85p 182.00p 1237810
07/06/2019 178.60p 179.80p 176.85p 178.90p 1635934
06/06/2019 182.40p 182.70p 176.45p 178.75p 2030346
05/06/2019 180.50p 184.00p 177.15p 181.50p 3683534
04/06/2019 175.50p 182.15p 174.78p 182.05p 2843714
03/06/2019 178.00p 178.00p 173.95p 177.25p 3100042
31/05/2019 183.00p 183.55p 180.00p 183.00p 2323521
30/05/2019 187.50p 187.50p 183.40p 185.15p 1794395
29/05/2019 186.35p 188.50p 185.70p 185.70p 1683853
28/05/2019 188.60p 188.60p 182.35p 187.95p 3174514
24/05/2019 185.90p 189.50p 185.10p 187.70p 2332925
23/05/2019 187.10p 187.10p 181.55p 185.35p 2490475
22/05/2019 188.95p 192.30p 187.20p 187.45p 2618245
21/05/2019 189.00p 190.60p 187.10p 187.90p 2747293
20/05/2019 190.55p 192.65p 186.90p 189.30p 2461574
17/05/2019 190.40p 192.85p 188.85p 190.55p 3240153
16/05/2019 192.70p 194.00p 185.50p 193.30p 8620319
15/05/2019 200.80p 210.00p 194.00p 197.55p 5968405
14/05/2019 186.00p 191.25p 186.00p 191.25p 4376243
13/05/2019 191.90p 191.90p 183.84p 184.70p 2362419
10/05/2019 191.00p 194.05p 188.70p 190.00p 2591892
09/05/2019 194.50p 194.50p 190.80p 192.00p 1976807
08/05/2019 196.10p 197.90p 193.60p 195.95p 2327624
07/05/2019 201.50p 201.50p 193.95p 195.65p 3544516
03/05/2019 203.70p 206.00p 203.50p 205.30p 1146641
02/05/2019 202.40p 205.20p 199.90p 204.00p 1662319
01/05/2019 203.00p 204.20p 201.90p 203.40p 555607
30/04/2019 208.00p 208.00p 202.10p 203.20p 2229149
29/04/2019 207.60p 211.50p 206.10p 210.90p 1506950
26/04/2019 212.30p 212.30p 204.30p 204.80p 3467884
25/04/2019 215.40p 215.40p 209.00p 210.70p 1594673
24/04/2019 218.50p 219.90p 213.00p 214.00p 1502583
23/04/2019 216.50p 220.10p 214.80p 220.10p 2168345
18/04/2019 212.50p 217.80p 210.70p 217.50p 1502401
17/04/2019 213.20p 215.50p 212.70p 215.20p 1585360
16/04/2019 215.00p 216.50p 212.60p 212.60p 1516895
15/04/2019 216.40p 216.50p 212.00p 214.70p 1976476
12/04/2019 210.10p 217.80p 210.10p 217.10p 3460208
11/04/2019 201.40p 207.90p 200.60p 207.30p 2588192
10/04/2019 205.50p 205.50p 201.60p 203.00p 1034238
09/04/2019 202.70p 206.10p 202.20p 203.00p 1560434
08/04/2019 207.20p 207.85p 204.20p 205.00p 2215858
05/04/2019 213.30p 213.30p 208.20p 208.20p 1725125
04/04/2019 209.80p 210.10p 207.70p 208.80p 2233543
03/04/2019 202.30p 212.60p 202.30p 210.90p 2375820
02/04/2019 205.00p 205.00p 200.90p 202.30p 1670107
01/04/2019 200.00p 203.70p 200.00p 203.70p 2119483
29/03/2019 198.80p 199.20p 193.70p 198.50p 1663135
28/03/2019 199.30p 200.40p 196.50p 197.00p 1696942
27/03/2019 195.70p 201.20p 193.80p 197.10p 2934307
26/03/2019 191.10p 193.40p 187.20p 190.90p 2338778
25/03/2019 188.30p 189.90p 186.10p 188.20p 1513221
22/03/2019 196.60p 196.60p 188.20p 189.30p 3122814
21/03/2019 199.70p 201.40p 192.50p 194.00p 2829491
20/03/2019 205.40p 206.80p 200.60p 201.60p 4639797
19/03/2019 208.00p 209.40p 204.40p 208.20p 2107242
18/03/2019 206.40p 210.20p 206.20p 210.20p 1919557
15/03/2019 203.00p 206.40p 200.80p 206.40p 6084257
14/03/2019 200.80p 206.00p 200.80p 203.60p 1886767
13/03/2019 199.30p 200.40p 196.90p 199.80p 2649933
12/03/2019 201.00p 208.30p 198.10p 201.20p 2742963
11/03/2019 193.20p 199.50p 193.20p 197.10p 1697278
08/03/2019 198.20p 198.52p 187.20p 195.30p 3557532
07/03/2019 205.00p 205.60p 200.20p 201.40p 2367230
06/03/2019 201.80p 202.00p 198.20p 199.80p 1473243
05/03/2019 200.20p 204.80p 199.20p 203.80p 2674593
04/03/2019 202.00p 205.00p 200.60p 204.00p 2215380
01/03/2019 197.50p 199.60p 196.60p 199.50p 1731130
28/02/2019 194.00p 196.40p 189.00p 196.40p 2079052
27/02/2019 189.90p 192.90p 188.20p 192.90p 1436918
26/02/2019 189.00p 191.60p 187.65p 190.80p 1819110
25/02/2019 189.00p 189.20p 185.10p 188.20p 2171807
22/02/2019 190.50p 190.50p 183.70p 187.10p 3090499
21/02/2019 194.20p 200.10p 193.90p 197.30p 4340138
20/02/2019 185.60p 188.10p 182.50p 188.10p 1714775
19/02/2019 188.30p 188.30p 184.50p 185.30p 2056907
18/02/2019 188.50p 188.50p 185.40p 185.50p 1692406
15/02/2019 190.30p 190.30p 185.20p 189.50p 3213524
14/02/2019 197.30p 197.30p 185.40p 189.30p 2227911
13/02/2019 192.60p 194.48p 191.40p 193.10p 1611259
12/02/2019 193.00p 197.00p 192.40p 194.00p 3205239
11/02/2019 193.00p 193.72p 189.70p 192.50p 2802924
08/02/2019 194.10p 195.30p 191.90p 192.50p 2192216
07/02/2019 203.00p 204.20p 194.50p 197.00p 4546073
06/02/2019 181.90p 206.26p 180.30p 203.80p 6454019
05/02/2019 178.70p 181.50p 175.30p 178.80p 2338196
04/02/2019 174.70p 176.30p 173.10p 173.90p 1580945
01/02/2019 176.40p 176.40p 172.10p 175.30p 2827260
31/01/2019 185.00p 185.60p 173.80p 175.30p 3379768
30/01/2019 188.80p 188.80p 182.20p 183.90p 1738903
29/01/2019 187.40p 189.50p 183.70p 184.90p 2202353
28/01/2019 195.00p 195.00p 184.60p 185.00p 3288270
25/01/2019 192.40p 195.30p 190.70p 195.30p 1603625
24/01/2019 187.20p 191.80p 187.20p 189.30p 2016248
23/01/2019 189.30p 191.40p 185.60p 189.30p 2579537
22/01/2019 189.50p 193.80p 189.50p 193.10p 1531565
21/01/2019 199.20p 199.20p 191.10p 192.80p 1576037
18/01/2019 189.60p 198.50p 185.70p 194.90p 3757933
17/01/2019 184.20p 187.00p 182.80p 186.30p 1531012

*Close Price adjusted for both dividends and splits