Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

CYBG Historic Prices

 
     
Date Open High Low Close Volume
Sep 18, 2019 122.60 122.60 119.00 119.20 2,805,887
Sep 17, 2019 126.50 126.90 123.15 124.45 2,849,662
Sep 16, 2019 126.60 127.00 123.40 124.45 5,181,584
Sep 13, 2019 124.15 132.25 121.85 131.50 6,860,438
Sep 12, 2019 125.00 125.00 118.90 123.05 4,491,001
Sep 11, 2019 123.40 129.10 123.00 124.05 8,069,369
Sep 10, 2019 116.85 123.15 116.85 123.15 17,345,330
Sep 9, 2019 113.75 116.30 112.73 116.30 5,553,535
Sep 6, 2019 112.00 113.72 108.95 113.35 14,138,999
Sep 5, 2019 110.00 114.90 108.30 110.00 16,394,744
Sep 4, 2019 139.40 143.50 134.70 139.95 5,461,631
Sep 3, 2019 141.00 142.00 139.35 140.65 2,446,080
Sep 2, 2019 141.65 144.15 140.95 142.10 1,441,998
Aug 30, 2019 140.25 142.90 140.25 141.25 2,115,065
Aug 29, 2019 139.00 141.90 136.30 141.45 2,200,582
Aug 28, 2019 139.00 142.60 138.50 140.65 2,346,384
Aug 27, 2019 135.60 137.90 132.00 135.90 3,527,911
Aug 26, 2019 142.00 0.00 0.00 139.05 0
Aug 22, 2019 142.85 143.75 138.55 140.90 3,407,649
Aug 21, 2019 142.70 143.00 138.99 140.10 2,949,780
Aug 20, 2019 147.05 147.15 141.50 141.60 2,817,415
Aug 19, 2019 146.55 151.00 145.00 148.30 3,854,270
Aug 16, 2019 133.00 141.65 133.00 141.65 3,612,863
Aug 15, 2019 136.00 136.50 131.45 132.70 4,332,867
Aug 14, 2019 143.00 145.15 136.65 137.30 3,481,688
Aug 13, 2019 144.20 145.15 140.75 146.15 916,185
Aug 12, 2019 156.90 0.00 148.85 146.15 3,538,539
Aug 9, 2019 156.90 158.15 153.94 154.60 2,591,481
Aug 8, 2019 153.50 156.60 150.80 156.60 2,495,219
Aug 7, 2019 151.30 151.75 147.00 150.40 2,797,542
Aug 6, 2019 152.15 154.25 149.60 149.85 2,910,084
Aug 5, 2019 163.70 0.00 0.00 153.25 3,406,522
Aug 2, 2019 163.70 164.25 157.73 158.75 3,444,754
Aug 1, 2019 170.00 174.15 165.30 165.90 4,278,228
Jul 31, 2019 175.90 176.33 170.25 172.05 4,785,706
Jul 30, 2019 199.20 199.20 170.55 179.90 9,563,170
Jul 29, 2019 199.10 200.30 196.25 198.90 2,652,968
Jul 26, 2019 201.50 201.50 196.75 197.80 1,652,630
Jul 25, 2019 205.20 205.70 199.80 201.40 2,947,968
Jul 24, 2019 205.80 206.40 201.00 202.30 2,308,873
Jul 23, 2019 202.80 206.10 202.80 205.00 1,678,278
Jul 22, 2019 192.40 201.30 192.40 199.15 1,780,647
Jul 19, 2019 196.20 197.35 194.10 196.80 1,576,893
Jul 18, 2019 195.40 196.05 193.90 194.30 1,683,012
Jul 17, 2019 200.00 201.20 196.70 198.00 1,749,261
Jul 16, 2019 201.90 202.60 198.25 201.50 1,389,805
Jul 15, 2019 203.40 205.10 201.70 203.60 1,724,193
Jul 12, 2019 0.00 201.50 198.25 198.90 1,173,377
Jul 11, 2019 200.30 200.30 197.35 199.20 1,709,204
Jul 10, 2019 197.50 201.60 197.20 198.05 1,666,186
Showing 1 to 50 of 260