The Conygar Investment Company PLC (AIM:CIC)
London · Delayed Price · Currency is GBP · Price in GBX 32.50
-1.00 (-2.99%)
Oct 31, 2025, 4:27 PM GMT+1
AIM:CIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.50 | 33.70 | 32.00 | 32.50 | 32.50 | -2.99% | 20,664 |
| Oct 30, 2025 | 33.00 | 34.00 | 33.00 | 33.50 | 33.50 | -0.89% | 148,326 |
| Oct 29, 2025 | 32.00 | 34.00 | 32.00 | 33.80 | 33.80 | 4.00% | 59,532 |
| Oct 28, 2025 | 31.50 | 32.85 | 31.13 | 32.50 | 32.50 | 3.17% | 399,916 |
| Oct 27, 2025 | 28.96 | 31.80 | 28.00 | 31.50 | 31.50 | 23.53% | 924,375 |
| Oct 24, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -5.56% | 77,006 |
| Oct 23, 2025 | 25.50 | 27.00 | 24.00 | 27.00 | 27.00 | 5.88% | 87,000 |
| Oct 22, 2025 | 26.50 | 26.50 | 25.10 | 25.50 | 25.50 | -3.77% | 29,893 |
| Oct 21, 2025 | 26.00 | 26.50 | 25.00 | 26.50 | 26.50 | - | 130,000 |
| Oct 20, 2025 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | - | 5,500 |
| Oct 17, 2025 | 26.40 | 26.50 | 26.00 | 26.50 | 26.50 | - | 40,559 |
| Oct 16, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 4,899 |
| Oct 15, 2025 | 26.50 | 27.00 | 25.88 | 26.50 | 26.50 | - | 103,020 |
| Oct 14, 2025 | 27.00 | 27.00 | 26.12 | 26.50 | 26.50 | - | 25,021 |
| Oct 13, 2025 | 27.50 | 27.50 | 26.23 | 26.50 | 26.50 | -3.64% | 15,090 |
| Oct 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 700,000 |
| Oct 9, 2025 | 27.50 | 27.50 | 27.05 | 27.50 | 27.50 | - | 47,000 |
| Oct 8, 2025 | 27.50 | 27.70 | 27.25 | 27.50 | 27.50 | - | 61,483 |
| Oct 7, 2025 | 28.00 | 28.00 | 27.25 | 27.50 | 27.50 | -1.79% | 24,162 |
| Oct 6, 2025 | 28.00 | 28.00 | 27.25 | 28.00 | 28.00 | - | 390 |
| Oct 3, 2025 | 27.50 | 28.40 | 27.00 | 28.00 | 28.00 | 1.82% | 60,897 |
| Oct 2, 2025 | 28.00 | 28.00 | 27.05 | 27.50 | 27.50 | -1.79% | 38,200 |
| Oct 1, 2025 | 28.50 | 28.70 | 28.00 | 28.00 | 28.00 | -1.75% | 2,000 |
| Sep 30, 2025 | 28.50 | 28.50 | 28.00 | 28.50 | 28.50 | - | 35,170 |
| Sep 29, 2025 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 29,573 |
| Sep 26, 2025 | 29.00 | 29.00 | 28.02 | 28.50 | 28.50 | -1.72% | 5,000 |
| Sep 25, 2025 | 29.00 | 29.00 | 28.10 | 29.00 | 29.00 | - | 20,000 |
| Sep 24, 2025 | 29.00 | 29.10 | 29.00 | 29.00 | 29.00 | - | 1,000 |
| Sep 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 22, 2025 | 29.00 | 29.20 | 28.10 | 29.00 | 29.00 | - | 9,104 |
| Sep 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 105,840 |
| Sep 18, 2025 | 29.00 | 29.00 | 28.11 | 29.00 | 29.00 | - | 3,780 |
| Sep 17, 2025 | 29.00 | 29.00 | 28.22 | 29.00 | 29.00 | - | 24,000 |
| Sep 16, 2025 | 29.00 | 29.45 | 28.30 | 29.00 | 29.00 | - | 15,800 |
| Sep 15, 2025 | 29.00 | 29.50 | 28.55 | 29.00 | 29.00 | - | 4,280 |
| Sep 12, 2025 | 29.00 | 29.00 | 28.55 | 29.00 | 29.00 | - | 24,949 |
| Sep 11, 2025 | 29.00 | 29.00 | 28.30 | 29.00 | 29.00 | - | 1,808 |
| Sep 10, 2025 | 29.00 | 29.00 | 28.55 | 29.00 | 29.00 | - | 6,038 |
| Sep 9, 2025 | 29.00 | 30.00 | 27.40 | 29.00 | 29.00 | - | 65,475 |
| Sep 8, 2025 | 29.00 | 30.60 | 28.52 | 29.00 | 29.00 | - | 1,022 |
| Sep 5, 2025 | 29.00 | 29.00 | 28.30 | 29.00 | 29.00 | - | 51,142 |
| Sep 4, 2025 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 67 |
| Sep 3, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -1.69% | 4,520 |
| Sep 2, 2025 | 29.50 | 29.50 | 29.20 | 29.50 | 29.50 | - | 64,322 |
| Sep 1, 2025 | 29.55 | 29.55 | 29.25 | 29.50 | 29.50 | - | 21,000 |
| Aug 29, 2025 | 29.97 | 29.97 | 29.50 | 29.50 | 29.50 | - | 20,167 |
| Aug 28, 2025 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | - | 40,000 |
| Aug 27, 2025 | 29.00 | 29.98 | 29.00 | 29.50 | 29.50 | - | 4,787 |
| Aug 26, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.67% | 20,000 |
| Aug 22, 2025 | 30.90 | 30.90 | 29.00 | 30.00 | 30.00 | - | 1,030 |