CYBG (CYBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
03/04/2018 291.20p 293.00p 289.00p 292.00p 1456440
29/03/2018 295.00p 297.60p 294.40p 294.40p 1258543
28/03/2018 295.40p 297.00p 294.60p 296.00p 1085694
27/03/2018 299.80p 302.60p 298.80p 298.80p 769967
26/03/2018 299.00p 300.80p 297.60p 297.60p 1461737
23/03/2018 298.00p 300.40p 294.00p 298.20p 1479935
22/03/2018 304.40p 304.60p 297.00p 299.80p 1419689
21/03/2018 304.80p 305.40p 303.40p 304.60p 1008131
20/03/2018 303.40p 307.00p 301.20p 306.20p 1372518
19/03/2018 306.20p 306.20p 303.00p 303.60p 776601
16/03/2018 305.20p 306.00p 303.80p 305.60p 1924280
15/03/2018 307.20p 308.00p 302.60p 304.00p 1720589
14/03/2018 309.80p 311.00p 306.60p 306.80p 968849
13/03/2018 313.60p 318.00p 311.80p 311.80p 1067176
12/03/2018 323.20p 325.00p 317.20p 318.20p 1758936
09/03/2018 310.60p 315.40p 310.60p 315.40p 1161549
08/03/2018 309.00p 312.80p 309.00p 312.80p 1487806
07/03/2018 306.00p 308.60p 306.00p 308.60p 1508508
06/03/2018 303.40p 307.40p 300.20p 304.20p 1276840
05/03/2018 295.60p 302.00p 295.60p 299.80p 1474440
02/03/2018 300.60p 300.60p 297.80p 297.80p 1103013
01/03/2018 300.40p 301.00p 297.80p 300.40p 875256
28/02/2018 301.60p 303.20p 300.60p 301.20p 1405455
27/02/2018 303.60p 305.00p 301.00p 304.80p 2172601
26/02/2018 294.40p 300.60p 294.20p 300.20p 1053626
23/02/2018 294.80p 296.00p 292.80p 292.80p 1813444
22/02/2018 295.40p 298.00p 293.00p 296.80p 4213327
21/02/2018 306.60p 307.20p 301.40p 302.00p 2627276
20/02/2018 307.80p 308.80p 303.20p 306.20p 1032198
19/02/2018 307.00p 311.60p 306.20p 307.20p 1317015
16/02/2018 303.60p 309.00p 303.20p 309.00p 1163661
15/02/2018 309.80p 310.60p 304.40p 306.00p 1047880
14/02/2018 305.00p 311.40p 305.00p 308.20p 1564206
13/02/2018 307.00p 308.80p 301.60p 301.80p 1163884
12/02/2018 312.60p 315.20p 307.00p 307.20p 1127003
09/02/2018 313.00p 313.00p 304.80p 306.60p 1946929
08/02/2018 314.80p 314.80p 308.60p 312.00p 1720761
07/02/2018 306.80p 312.60p 304.40p 312.20p 1315957
06/02/2018 308.00p 310.60p 304.60p 304.80p 2108942
05/02/2018 314.20p 315.60p 311.00p 313.80p 948499
02/02/2018 318.00p 319.00p 315.60p 317.00p 1186139
01/02/2018 324.20p 324.20p 319.00p 319.20p 1410686
31/01/2018 320.80p 324.40p 319.00p 320.60p 1780803
30/01/2018 327.80p 327.80p 318.80p 318.80p 1197764
29/01/2018 329.60p 333.62p 328.60p 331.20p 1140766
26/01/2018 328.60p 330.60p 322.00p 330.00p 1015752
25/01/2018 326.80p 329.20p 324.20p 328.40p 1640807
24/01/2018 335.20p 335.20p 323.40p 323.40p 1406631
23/01/2018 327.80p 328.40p 326.20p 327.20p 1453847
22/01/2018 325.80p 329.60p 325.00p 329.60p 1676616
19/01/2018 334.80p 336.00p 331.60p 334.00p 1156395
18/01/2018 327.20p 335.00p 325.60p 333.40p 1917516
17/01/2018 325.80p 327.40p 323.80p 325.20p 789171
16/01/2018 324.00p 327.80p 324.00p 325.40p 1042024
15/01/2018 326.80p 326.80p 322.80p 323.20p 1068773
12/01/2018 325.00p 329.60p 323.80p 327.60p 2046101
11/01/2018 325.00p 328.20p 321.80p 327.40p 1230778
10/01/2018 325.80p 331.00p 325.20p 329.60p 1561077
09/01/2018 325.20p 330.00p 325.20p 328.80p 828606
08/01/2018 330.20p 331.20p 325.00p 325.00p 1187022
05/01/2018 328.00p 328.60p 325.20p 326.40p 1295238
04/01/2018 331.20p 333.20p 329.40p 332.00p 740219
03/01/2018 328.60p 330.60p 325.91p 329.40p 1179797
02/01/2018 338.00p 340.00p 332.80p 332.80p 1043966
29/12/2017 334.80p 339.70p 334.80p 339.70p 426385
28/12/2017 333.90p 335.50p 331.70p 332.70p 1061580
27/12/2017 332.80p 335.60p 332.80p 334.80p 561610
22/12/2017 335.00p 337.50p 331.70p 333.70p 578401
21/12/2017 337.20p 341.60p 333.20p 340.30p 727959
20/12/2017 335.60p 339.60p 333.40p 338.00p 1136247
19/12/2017 331.40p 336.60p 330.80p 333.40p 874518
18/12/2017 330.20p 334.90p 330.20p 331.40p 922541
15/12/2017 324.60p 329.90p 323.90p 327.80p 2262212
14/12/2017 326.70p 329.70p 326.40p 326.50p 1111484
13/12/2017 330.20p 332.10p 328.50p 329.70p 1573672
12/12/2017 330.00p 333.00p 328.20p 333.00p 1483013
11/12/2017 328.00p 330.10p 326.20p 329.90p 1410855
08/12/2017 321.50p 328.00p 321.50p 327.50p 1788591
07/12/2017 319.90p 322.40p 316.90p 321.60p 2016496
06/12/2017 312.80p 317.20p 312.80p 317.20p 1368484
05/12/2017 317.90p 318.00p 314.20p 315.40p 910493
04/12/2017 316.50p 319.20p 314.80p 317.00p 1009398
01/12/2017 318.20p 320.20p 313.80p 317.40p 1847835
30/11/2017 315.70p 316.70p 312.70p 313.80p 1584264
29/11/2017 316.30p 318.60p 313.30p 314.40p 2532265
28/11/2017 313.00p 317.00p 312.30p 317.00p 1066597
27/11/2017 315.00p 317.70p 312.07p 312.10p 762661
24/11/2017 315.60p 316.70p 313.40p 314.10p 1138895
23/11/2017 316.60p 317.70p 312.60p 313.50p 993015
22/11/2017 318.00p 321.60p 307.95p 316.80p 2188762
21/11/2017 310.20p 314.49p 299.20p 309.20p 1806915
20/11/2017 314.00p 314.00p 306.00p 308.40p 2492546
17/11/2017 313.30p 313.30p 309.90p 312.70p 1246600
16/11/2017 314.80p 315.50p 312.60p 315.50p 2423632
15/11/2017 313.60p 313.60p 310.30p 313.20p 1480339
14/11/2017 317.40p 318.40p 314.95p 317.00p 975883
13/11/2017 316.40p 319.10p 316.40p 319.10p 1659608
10/11/2017 314.70p 317.90p 312.44p 316.90p 1596923
09/11/2017 312.60p 315.50p 312.20p 312.50p 1289311
08/11/2017 308.60p 312.10p 308.60p 311.60p 1009169
07/11/2017 305.00p 309.40p 305.00p 307.20p 1288000
06/11/2017 307.50p 307.50p 303.80p 305.10p 810993
03/11/2017 307.50p 307.80p 305.00p 306.60p 1154474
02/11/2017 301.50p 306.70p 299.10p 304.10p 3376388
01/11/2017 314.70p 317.00p 310.10p 315.80p 814059
31/10/2017 314.30p 316.70p 313.05p 315.00p 611119
30/10/2017 312.80p 315.30p 312.60p 313.00p 424336
27/10/2017 313.40p 315.10p 312.90p 313.40p 586403
26/10/2017 313.00p 313.70p 310.40p 313.40p 746059
25/10/2017 314.30p 316.40p 311.80p 312.70p 1275998
24/10/2017 311.10p 313.70p 307.10p 313.40p 991681
23/10/2017 312.80p 314.10p 309.90p 311.90p 552790
20/10/2017 313.80p 315.40p 313.40p 313.90p 442239
19/10/2017 311.70p 313.40p 309.60p 312.50p 1484650
18/10/2017 309.10p 312.90p 309.10p 312.00p 992223
17/10/2017 310.00p 310.50p 308.30p 309.10p 466514
16/10/2017 306.00p 308.70p 305.30p 308.50p 646140
13/10/2017 300.70p 307.00p 300.70p 306.90p 1741685
12/10/2017 302.00p 305.10p 302.00p 304.70p 477445
11/10/2017 300.10p 303.50p 300.10p 302.90p 511773
10/10/2017 302.10p 305.30p 300.40p 302.80p 509439
09/10/2017 303.00p 303.70p 300.10p 301.30p 535336
06/10/2017 302.80p 303.60p 299.60p 302.50p 761388
05/10/2017 300.00p 303.20p 296.30p 300.60p 1867481
04/10/2017 306.30p 307.50p 305.80p 307.30p 737038
03/10/2017 307.80p 308.00p 304.70p 306.60p 901946
02/10/2017 305.90p 309.10p 304.80p 309.10p 1144139
29/09/2017 301.80p 303.90p 300.90p 303.80p 848960
28/09/2017 301.40p 302.30p 300.30p 302.20p 932545
27/09/2017 296.80p 300.50p 295.30p 299.60p 1634241
26/09/2017 297.10p 298.30p 295.20p 297.30p 725114
25/09/2017 295.00p 299.60p 294.00p 298.60p 842759
22/09/2017 297.30p 297.30p 295.60p 297.30p 1038337
21/09/2017 294.30p 298.40p 294.30p 296.50p 1235102
20/09/2017 294.90p 295.50p 292.90p 295.50p 1167306
19/09/2017 295.00p 299.00p 294.10p 299.00p 1156647
18/09/2017 286.90p 294.70p 286.90p 294.70p 2335133
15/09/2017 286.60p 288.00p 281.70p 286.00p 4179122
14/09/2017 290.90p 291.20p 287.40p 288.10p 1598068
13/09/2017 287.60p 289.40p 286.20p 288.60p 1270934
12/09/2017 286.10p 288.30p 284.20p 286.40p 1328422
11/09/2017 285.30p 286.90p 283.80p 285.00p 517254
08/09/2017 280.90p 284.30p 280.90p 283.20p 2069076
07/09/2017 280.90p 285.40p 280.90p 283.20p 608879
06/09/2017 284.50p 286.10p 283.20p 283.20p 735750
05/09/2017 288.30p 289.70p 285.60p 285.60p 688031
04/09/2017 290.30p 291.00p 288.70p 288.80p 456923
01/09/2017 283.10p 292.70p 283.10p 292.60p 688458
31/08/2017 286.50p 290.30p 285.80p 290.20p 969752
30/08/2017 284.90p 286.00p 283.90p 283.90p 484284
29/08/2017 280.00p 283.20p 277.70p 282.60p 1253118
25/08/2017 289.60p 291.50p 289.30p 289.90p 365925
24/08/2017 288.70p 290.50p 287.80p 288.60p 624956
23/08/2017 289.10p 291.80p 287.20p 291.20p 774409
22/08/2017 293.10p 293.10p 289.90p 290.90p 765632
21/08/2017 289.40p 291.50p 287.10p 289.00p 825621
18/08/2017 290.00p 290.00p 287.00p 288.90p 827562
17/08/2017 294.70p 296.40p 291.00p 291.60p 1093086
16/08/2017 292.50p 294.50p 292.20p 293.50p 1389087
15/08/2017 289.00p 291.80p 289.00p 290.30p 775611
14/08/2017 286.70p 291.60p 286.70p 289.40p 1305589
11/08/2017 286.70p 286.70p 282.60p 283.30p 1194541
10/08/2017 286.10p 289.60p 286.10p 288.00p 1320635
09/08/2017 288.30p 290.30p 286.80p 289.00p 1308610
08/08/2017 289.20p 290.00p 288.50p 289.90p 750610
07/08/2017 289.10p 289.60p 287.70p 289.00p 699554
04/08/2017 287.00p 288.30p 284.90p 288.20p 1096908
03/08/2017 283.90p 289.30p 282.80p 286.40p 1869069
02/08/2017 287.30p 287.70p 282.50p 283.20p 2686099
01/08/2017 270.30p 294.00p 270.30p 292.00p 4129296
31/07/2017 266.40p 267.40p 264.60p 267.20p 2171509
28/07/2017 268.50p 269.30p 266.20p 267.70p 1375119
27/07/2017 271.00p 272.30p 269.60p 272.20p 1122455
26/07/2017 270.00p 272.40p 268.80p 271.10p 932981
25/07/2017 268.90p 271.00p 268.40p 269.20p 1081276
24/07/2017 267.70p 269.30p 266.80p 267.80p 1874295
21/07/2017 273.70p 274.00p 268.80p 271.70p 1125324
20/07/2017 276.40p 276.90p 274.00p 276.50p 656670
19/07/2017 276.20p 278.20p 274.90p 276.20p 1310397
18/07/2017 274.20p 275.50p 272.70p 274.00p 1247220
17/07/2017 275.60p 275.60p 271.00p 273.50p 1873159
14/07/2017 282.00p 282.00p 277.70p 278.70p 1263246
13/07/2017 280.50p 280.60p 278.90p 279.40p 922357
12/07/2017 282.80p 283.40p 279.60p 279.80p 1491228
11/07/2017 284.10p 284.70p 281.30p 281.80p 2316345
10/07/2017 282.20p 282.20p 277.10p 278.90p 1161428
07/07/2017 281.30p 286.90p 279.80p 281.50p 2389496
06/07/2017 282.40p 282.60p 279.60p 282.50p 803510
05/07/2017 282.40p 285.80p 282.00p 282.50p 1184000
04/07/2017 278.90p 284.00p 278.70p 280.70p 1176494
03/07/2017 275.20p 278.00p 272.80p 277.60p 1431091
30/06/2017 279.60p 279.60p 276.10p 276.40p 1818696
29/06/2017 279.70p 282.60p 276.10p 276.10p 1823616
28/06/2017 272.30p 274.80p 272.00p 274.00p 1141319
27/06/2017 270.50p 273.00p 270.20p 272.30p 1151408
26/06/2017 270.50p 274.20p 270.50p 272.60p 919905
23/06/2017 272.00p 272.00p 269.10p 270.70p 458987
22/06/2017 274.40p 274.40p 270.90p 272.00p 1224709
21/06/2017 276.40p 276.40p 273.30p 274.10p 1182146
20/06/2017 281.10p 281.80p 278.80p 280.20p 1132471

*Close Price adjusted for both dividends and splits