The Conygar Investment Company PLC (AIM:CIC)
London · Delayed Price · Currency is GBP · Price in GBX 26.65
+0.15 (0.57%)
Mar 26, 2026, 3:15 PM GMT
AIM:CIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 17,417 |
| Mar 25, 2026 | 26.50 | 27.00 | 26.75 | 26.50 | 26.50 | - | 2,349 |
| Mar 24, 2026 | 27.50 | 28.00 | 26.30 | 26.50 | 26.50 | -3.64% | 118,236 |
| Mar 23, 2026 | 28.00 | 29.00 | 27.00 | 27.50 | 27.50 | -1.79% | 74,044 |
| Mar 20, 2026 | 28.50 | 30.00 | 27.30 | 28.00 | 28.00 | -1.75% | 17,439 |
| Mar 19, 2026 | 29.00 | 28.05 | 28.00 | 28.50 | 28.50 | - | 16,500 |
| Mar 18, 2026 | 28.50 | 28.05 | 28.00 | 28.50 | 28.50 | - | 57,990 |
| Mar 17, 2026 | 29.00 | 29.00 | 28.00 | 28.50 | 28.50 | -1.72% | 73,511 |
| Mar 16, 2026 | 29.00 | 29.75 | 28.30 | 29.00 | 29.00 | - | 34,521 |
| Mar 13, 2026 | 29.50 | 29.00 | 28.00 | 29.00 | 29.00 | -1.69% | 55,532 |
| Mar 12, 2026 | 29.50 | 29.02 | 29.00 | 29.50 | 29.50 | - | 59,876 |
| Mar 11, 2026 | 29.00 | 28.30 | 28.30 | 29.50 | 29.50 | - | 25,000 |
| Mar 10, 2026 | 29.50 | 29.74 | 29.74 | 29.50 | 29.50 | 1.72% | 7,500 |
| Mar 9, 2026 | 29.50 | 29.02 | 28.60 | 29.00 | 29.00 | -1.69% | 46,290 |
| Mar 6, 2026 | 29.50 | 30.00 | 29.01 | 29.50 | 29.50 | - | 39,447 |
| Mar 5, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 1,572 |
| Mar 4, 2026 | 29.50 | 30.00 | 29.01 | 29.50 | 29.50 | - | 125,500 |
| Mar 3, 2026 | 30.50 | 31.00 | 28.60 | 29.50 | 29.50 | -3.28% | 108,879 |
| Mar 2, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 44,844 |
| Feb 27, 2026 | 30.50 | 31.00 | 30.75 | 30.50 | 30.50 | - | 23,324 |
| Feb 26, 2026 | 30.50 | 31.00 | 30.18 | 30.50 | 30.50 | - | 37,330 |
| Feb 25, 2026 | 30.50 | 31.00 | 30.13 | 30.50 | 30.50 | - | 17,953 |
| Feb 24, 2026 | 30.50 | 30.90 | 30.50 | 30.50 | 30.50 | - | 35,810 |
| Feb 23, 2026 | 30.50 | 31.00 | 30.50 | 30.50 | 30.50 | - | 733 |
| Feb 20, 2026 | 30.50 | 31.00 | 30.68 | 30.50 | 30.50 | - | 11,605 |
| Feb 19, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 97,480 |
| Feb 18, 2026 | 30.50 | 30.05 | 30.05 | 30.50 | 30.50 | - | 7,500 |
| Feb 17, 2026 | 31.00 | 32.00 | 30.05 | 30.50 | 30.50 | -1.61% | 71,501 |
| Feb 16, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | -1.59% | 16,301 |
| Feb 13, 2026 | 32.00 | 32.00 | 31.00 | 31.50 | 31.50 | -1.56% | 298,066 |
| Feb 12, 2026 | 32.50 | 32.89 | 31.80 | 32.00 | 32.00 | -1.54% | 258,533 |
| Feb 11, 2026 | 33.00 | 34.00 | 32.50 | 32.50 | 32.50 | -1.52% | 38,423 |
| Feb 10, 2026 | 33.50 | 34.00 | 33.01 | 33.00 | 33.00 | -1.49% | 35,507 |
| Feb 9, 2026 | 33.50 | 34.00 | 33.05 | 33.50 | 33.50 | - | 43,757 |
| Feb 6, 2026 | 33.50 | 33.16 | 33.00 | 33.50 | 33.50 | - | 22,315 |
| Feb 5, 2026 | 33.50 | 33.72 | 33.05 | 33.50 | 33.50 | - | 21,000 |
| Feb 4, 2026 | 33.00 | 34.00 | 32.62 | 33.50 | 33.50 | 3.08% | 179,634 |
| Feb 3, 2026 | 32.50 | 33.00 | 32.94 | 32.50 | 32.50 | - | 21,500 |
| Feb 2, 2026 | 32.50 | 33.00 | 32.25 | 32.50 | 32.50 | - | 95,224 |
| Jan 30, 2026 | 32.50 | 32.42 | 32.42 | 32.50 | 32.50 | - | 2,500 |
| Jan 29, 2026 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 88,450 |
| Jan 28, 2026 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 203,343 |
| Jan 27, 2026 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 84,153 |
| Jan 26, 2026 | 32.50 | 34.00 | 32.00 | 32.50 | 32.50 | - | 186,340 |
| Jan 23, 2026 | 32.00 | 33.00 | 31.00 | 32.50 | 32.50 | 1.56% | 78,792 |
| Jan 22, 2026 | 32.00 | 33.00 | 31.65 | 32.00 | 32.00 | - | 149,474 |
| Jan 21, 2026 | 32.50 | 33.00 | 31.00 | 32.00 | 32.00 | -1.54% | 161,367 |
| Jan 20, 2026 | 33.50 | 33.85 | 32.25 | 32.50 | 32.50 | -4.41% | 202,909 |
| Jan 19, 2026 | 34.00 | 33.00 | 33.00 | 34.00 | 34.00 | - | 1,250 |
| Jan 16, 2026 | 34.00 | 33.82 | 33.00 | 34.00 | 34.00 | - | 5,108 |