CYBG (CYBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
16/01/2019 183.40p 189.00p 183.40p 187.30p 4082429
15/01/2019 187.00p 190.10p 181.00p 182.70p 1852704
14/01/2019 184.00p 189.20p 181.70p 188.40p 2378564
11/01/2019 185.80p 189.30p 180.40p 183.90p 2462303
10/01/2019 187.20p 191.50p 186.50p 188.40p 1610245
09/01/2019 192.70p 192.70p 182.60p 189.20p 2867848
08/01/2019 186.80p 191.50p 186.04p 190.10p 2232630
07/01/2019 188.60p 191.80p 184.50p 185.30p 1691055
04/01/2019 180.40p 191.00p 177.40p 190.00p 2604144
03/01/2019 184.00p 184.00p 177.30p 177.90p 1256255
02/01/2019 185.60p 185.60p 175.70p 183.20p 1727086
31/12/2018 185.40p 185.40p 180.00p 181.20p 418605
28/12/2018 178.90p 186.00p 177.70p 186.00p 1777379
27/12/2018 179.30p 182.20p 173.80p 174.90p 2128692
24/12/2018 177.10p 178.20p 174.10p 176.50p 755578
21/12/2018 180.40p 181.20p 177.30p 177.60p 4386750
20/12/2018 186.00p 186.40p 180.90p 181.70p 3448558
19/12/2018 190.00p 193.80p 187.90p 189.70p 2301915
18/12/2018 188.40p 192.80p 185.70p 185.70p 3724586
17/12/2018 192.70p 192.70p 181.90p 181.90p 2629235
14/12/2018 189.00p 189.30p 181.60p 188.70p 2759094
13/12/2018 189.90p 194.00p 187.00p 190.40p 3500969
12/12/2018 184.00p 189.80p 182.10p 189.10p 2730623
11/12/2018 184.00p 186.20p 179.10p 184.70p 3116475
10/12/2018 186.00p 186.00p 180.70p 182.00p 3926983
07/12/2018 187.40p 191.70p 185.90p 189.60p 2176969
06/12/2018 192.40p 193.00p 184.60p 187.20p 3929907
05/12/2018 193.00p 198.80p 189.50p 196.10p 3874005
04/12/2018 201.80p 203.52p 198.50p 200.00p 2480610
03/12/2018 206.80p 209.20p 200.60p 201.00p 3261428
30/11/2018 207.00p 209.80p 199.10p 205.20p 3317627
29/11/2018 210.60p 213.20p 208.60p 210.80p 1738652
28/11/2018 208.40p 211.80p 207.60p 210.00p 4018902
27/11/2018 207.60p 211.00p 204.40p 209.00p 6085767
26/11/2018 196.00p 214.20p 195.50p 213.00p 6968528
23/11/2018 201.00p 205.60p 190.90p 192.70p 3278427
22/11/2018 204.80p 204.80p 196.50p 197.70p 6199674
21/11/2018 204.60p 209.20p 197.40p 206.60p 13241078
20/11/2018 243.60p 244.00p 204.20p 206.40p 12492459
19/11/2018 253.20p 257.60p 248.40p 248.40p 2296935
16/11/2018 258.80p 262.97p 252.80p 254.60p 4104471
15/11/2018 269.20p 274.40p 256.60p 263.00p 5444853
14/11/2018 272.60p 276.60p 266.60p 272.80p 8356949
13/11/2018 268.00p 268.00p 263.40p 267.00p 2636954
12/11/2018 268.00p 268.00p 260.60p 263.40p 2144225
09/11/2018 263.00p 265.40p 259.60p 263.40p 1894941
08/11/2018 259.00p 264.80p 257.40p 264.00p 2887255
07/11/2018 250.80p 257.08p 250.80p 255.40p 8239823
06/11/2018 262.40p 264.00p 252.60p 254.20p 4166156
05/11/2018 269.40p 269.80p 264.00p 265.00p 2689985
02/11/2018 278.40p 278.60p 273.40p 275.00p 2908368
01/11/2018 272.40p 278.60p 271.60p 275.80p 3531641
31/10/2018 270.00p 272.40p 265.00p 268.80p 3968396
30/10/2018 268.20p 270.54p 262.60p 268.60p 4866701
29/10/2018 258.40p 269.00p 256.60p 261.80p 2897901
26/10/2018 267.20p 267.20p 251.00p 255.40p 4675377
25/10/2018 257.20p 264.00p 257.00p 263.80p 6174794
24/10/2018 256.00p 259.20p 252.60p 253.00p 3981545
23/10/2018 263.40p 265.40p 254.80p 256.20p 5536881
22/10/2018 267.00p 271.00p 265.20p 267.40p 3757537
19/10/2018 267.20p 272.20p 265.20p 272.00p 4355064
18/10/2018 271.00p 274.40p 264.40p 264.40p 7426365
17/10/2018 278.60p 281.80p 271.00p 273.80p 4849733
16/10/2018 278.00p 282.60p 275.20p 282.20p 4903470
15/10/2018 283.80p 283.80p 274.80p 276.40p 6602156
12/10/2018 291.20p 292.20p 286.40p 286.40p 12917392
11/10/2018 281.60p 288.00p 281.40p 284.20p 6835362
10/10/2018 291.20p 295.00p 284.40p 287.40p 5835255
09/10/2018 303.20p 305.40p 287.80p 290.20p 6821553
08/10/2018 305.60p 309.40p 302.40p 304.40p 1980824
05/10/2018 315.80p 315.80p 306.40p 307.00p 3169932
04/10/2018 315.00p 321.80p 308.80p 317.80p 6328477
03/10/2018 312.40p 315.00p 306.20p 309.60p 7584196
02/10/2018 316.00p 316.40p 303.40p 308.20p 4719038
01/10/2018 325.60p 325.60p 318.91p 319.60p 3315716
28/09/2018 327.60p 327.60p 320.60p 323.80p 1474982
27/09/2018 326.60p 327.00p 323.20p 325.80p 1401658
26/09/2018 329.00p 329.00p 323.60p 326.40p 3110484
25/09/2018 327.40p 328.60p 319.80p 322.40p 2727039
24/09/2018 326.60p 331.00p 326.60p 328.40p 3553524
21/09/2018 335.80p 335.80p 327.20p 331.00p 3321163
20/09/2018 336.00p 336.00p 329.20p 330.60p 1797222
19/09/2018 332.40p 332.80p 329.60p 331.20p 3745398
18/09/2018 328.00p 332.00p 327.60p 329.00p 2424810
17/09/2018 328.60p 335.76p 328.60p 333.60p 3506064
14/09/2018 336.20p 337.20p 332.80p 333.20p 3864194
13/09/2018 340.00p 340.00p 335.20p 336.00p 5973402
12/09/2018 327.00p 337.00p 327.00p 335.80p 2988470
11/09/2018 335.00p 336.80p 330.60p 336.80p 2600166
10/09/2018 327.60p 339.00p 327.60p 334.20p 3283088
07/09/2018 330.80p 332.40p 330.00p 332.20p 1765885
06/09/2018 332.60p 334.80p 332.40p 334.00p 2305055
05/09/2018 337.60p 340.20p 333.60p 333.80p 2812399
04/09/2018 331.60p 338.80p 331.60p 337.40p 3355248
03/09/2018 333.20p 334.20p 326.00p 332.00p 1457772
31/08/2018 330.40p 334.40p 329.20p 332.00p 1121587
30/08/2018 333.60p 340.80p 330.80p 333.20p 1270850
29/08/2018 334.80p 341.60p 334.80p 335.80p 1197347
28/08/2018 346.00p 346.00p 336.20p 338.40p 1402452
24/08/2018 342.80p 342.80p 335.40p 338.40p 861637
23/08/2018 340.40p 340.80p 336.20p 337.40p 1275666
22/08/2018 341.60p 344.00p 339.00p 340.00p 1692950
21/08/2018 345.60p 345.60p 341.60p 344.00p 2044168
20/08/2018 346.00p 349.60p 344.80p 348.40p 902947
17/08/2018 347.00p 348.60p 344.40p 346.20p 1305580
16/08/2018 352.40p 352.40p 347.00p 350.00p 1671551
15/08/2018 347.00p 350.00p 342.60p 345.00p 1994669
14/08/2018 356.40p 356.40p 347.80p 348.40p 741037
13/08/2018 350.00p 352.20p 347.40p 348.80p 785390
10/08/2018 355.00p 357.00p 351.40p 352.80p 1188154
09/08/2018 367.00p 367.00p 355.00p 358.20p 2809438
08/08/2018 359.40p 365.40p 359.40p 364.20p 2684056
07/08/2018 351.00p 355.80p 351.00p 355.40p 2860125
06/08/2018 349.60p 351.00p 347.00p 348.40p 2662594
03/08/2018 350.40p 350.40p 343.80p 346.00p 2784449
02/08/2018 353.00p 355.60p 348.00p 349.20p 4019396
01/08/2018 350.20p 356.60p 347.22p 352.60p 2908811
31/07/2018 341.40p 347.80p 341.40p 345.60p 3826546
30/07/2018 335.00p 339.00p 334.20p 337.00p 1548754
27/07/2018 339.60p 339.60p 331.20p 337.80p 2363502
26/07/2018 336.00p 338.20p 331.80p 334.40p 2617509
25/07/2018 342.60p 342.60p 335.20p 336.40p 1332194
24/07/2018 338.20p 342.00p 337.60p 340.00p 1687603
23/07/2018 333.60p 336.60p 333.40p 335.40p 1093348
20/07/2018 331.80p 334.20p 329.60p 333.00p 2403793
19/07/2018 331.00p 332.20p 327.60p 329.60p 3376631
18/07/2018 330.00p 330.24p 326.40p 329.00p 2500480
17/07/2018 333.20p 334.60p 326.60p 328.60p 5561053
16/07/2018 330.80p 334.20p 330.00p 330.00p 1109115
13/07/2018 334.20p 334.20p 328.60p 329.00p 2102410
12/07/2018 333.20p 334.80p 329.20p 334.20p 1782437
11/07/2018 334.00p 334.00p 327.20p 329.20p 2707755
10/07/2018 347.40p 347.40p 337.00p 338.60p 2676980
09/07/2018 347.80p 347.80p 338.80p 344.40p 1255429
06/07/2018 342.60p 347.20p 340.60p 344.20p 3365732
05/07/2018 337.20p 340.60p 334.60p 336.60p 1438368
04/07/2018 337.00p 337.00p 332.50p 334.60p 2038479
03/07/2018 330.00p 332.80p 327.80p 330.20p 2238481
02/07/2018 321.20p 329.00p 320.00p 327.20p 3088487
29/06/2018 321.40p 321.40p 314.80p 317.60p 1285529
28/06/2018 313.60p 317.00p 312.60p 315.80p 1502953
27/06/2018 316.20p 316.60p 312.60p 315.00p 3903702
26/06/2018 321.00p 323.20p 315.60p 316.00p 2375973
25/06/2018 325.00p 328.40p 318.40p 318.80p 2000023
22/06/2018 318.40p 323.20p 316.40p 321.00p 2327835
21/06/2018 314.20p 320.60p 310.00p 318.20p 6036548
20/06/2018 308.20p 311.00p 305.00p 306.60p 2117734
19/06/2018 300.80p 305.80p 298.80p 305.80p 3187909
18/06/2018 310.80p 311.20p 299.20p 304.00p 7576095
15/06/2018 309.00p 309.27p 303.40p 306.20p 3856862
14/06/2018 305.00p 307.80p 303.00p 307.40p 3510122
13/06/2018 303.20p 305.20p 302.60p 304.00p 3208043
12/06/2018 301.40p 302.40p 298.80p 301.00p 4107257
11/06/2018 299.80p 300.00p 298.20p 299.20p 1494253
08/06/2018 302.00p 302.40p 297.80p 298.00p 1942577
07/06/2018 303.60p 305.10p 301.00p 303.00p 2537709
06/06/2018 304.00p 304.20p 300.00p 301.60p 2656616
05/06/2018 304.00p 304.00p 298.80p 299.00p 4196268
04/06/2018 300.00p 303.80p 291.80p 298.20p 7162817
01/06/2018 291.60p 294.00p 285.38p 291.80p 1356403
31/05/2018 291.80p 294.20p 286.40p 287.00p 2434098
30/05/2018 294.80p 295.80p 290.60p 293.80p 1408045
29/05/2018 296.20p 296.20p 291.80p 294.80p 2621691
25/05/2018 295.60p 296.80p 293.60p 294.40p 1592837
24/05/2018 295.00p 295.40p 289.80p 291.40p 1843081
23/05/2018 298.00p 300.60p 291.80p 292.20p 1267145
22/05/2018 301.00p 303.00p 298.60p 300.20p 1153321
21/05/2018 298.80p 298.80p 293.80p 297.80p 1899589
18/05/2018 302.00p 302.00p 294.00p 295.20p 1893495
17/05/2018 303.20p 305.60p 301.40p 302.00p 2253014
16/05/2018 300.00p 303.40p 294.80p 301.00p 3748457
15/05/2018 315.20p 320.20p 303.20p 305.00p 5517994
14/05/2018 321.40p 323.20p 318.00p 323.20p 2523396
11/05/2018 315.80p 320.60p 315.80p 318.20p 2303146
10/05/2018 321.00p 322.00p 309.20p 312.00p 4519175
09/05/2018 320.00p 324.40p 315.80p 318.60p 5190731
08/05/2018 307.40p 330.80p 305.94p 321.60p 6316431
04/05/2018 314.00p 318.20p 313.40p 318.00p 1591453
03/05/2018 309.60p 317.00p 309.60p 317.00p 1925841
02/05/2018 309.00p 310.80p 308.20p 310.80p 1085772
01/05/2018 302.40p 308.40p 302.40p 308.40p 964252
30/04/2018 300.00p 306.00p 300.00p 302.20p 897143
27/04/2018 299.60p 300.80p 298.40p 300.00p 676139
26/04/2018 298.00p 300.60p 297.60p 300.60p 918829
25/04/2018 299.60p 305.40p 296.80p 300.20p 1380996
24/04/2018 296.40p 302.20p 294.20p 299.00p 1520366
23/04/2018 294.00p 302.00p 294.00p 302.00p 1699937
20/04/2018 295.00p 297.00p 293.60p 294.20p 1999938
19/04/2018 291.60p 298.20p 288.80p 298.00p 1927566
18/04/2018 284.00p 289.80p 283.20p 289.20p 5568888
17/04/2018 303.00p 305.80p 302.80p 304.40p 988703
16/04/2018 307.40p 307.40p 303.60p 304.00p 654273
13/04/2018 307.00p 307.00p 302.40p 305.20p 863955
12/04/2018 303.80p 305.20p 302.00p 304.20p 767518
11/04/2018 306.40p 306.40p 301.00p 301.60p 851970
10/04/2018 309.60p 311.40p 306.20p 310.20p 1162850
09/04/2018 304.40p 305.60p 302.00p 305.60p 984610
06/04/2018 301.80p 307.80p 301.00p 304.60p 2342722
05/04/2018 293.00p 298.80p 293.00p 298.80p 1150362
04/04/2018 290.00p 292.00p 286.60p 291.80p 1400828

*Close Price adjusted for both dividends and splits