The Conygar Investment Company PLC (AIM:CIC)
London · Delayed Price · Currency is GBP · Price in GBX 32.50
+0.50 (1.56%)
Jan 23, 2026, 4:39 PM GMT
AIM:CIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 32.00 | 33.00 | 31.00 | 32.50 | 32.50 | 1.56% | 68,792 |
| Jan 22, 2026 | 32.00 | 33.00 | 31.65 | 32.00 | 32.00 | - | 149,474 |
| Jan 21, 2026 | 32.00 | 33.00 | 33.00 | 32.00 | 32.00 | -1.54% | 136,367 |
| 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 | 33.82 | 33.82 | 33.00 | 34.00 | 34.00 | - | 5,108 |
| Jan 15, 2026 | 34.00 | 35.00 | 33.74 | 34.00 | 34.00 | - | 35,314 |
| Jan 14, 2026 | 34.00 | 35.00 | 33.71 | 34.00 | 34.00 | - | 50,071 |
| Jan 13, 2026 | 34.00 | 35.00 | 34.66 | 34.00 | 34.00 | - | 28,750 |
| Jan 12, 2026 | 33.50 | 34.70 | 33.42 | 34.00 | 34.00 | 1.49% | 12,830 |
| Jan 9, 2026 | 33.94 | 33.94 | 33.94 | 33.50 | 33.50 | - | 1,000 |
| Jan 8, 2026 | 33.00 | 34.00 | 32.26 | 33.50 | 33.50 | 1.52% | 59,128 |
| Jan 7, 2026 | 33.50 | 33.40 | 32.00 | 33.00 | 33.00 | -1.49% | 17,121 |
| Jan 6, 2026 | 33.50 | 33.11 | 33.00 | 33.50 | 33.50 | - | 961 |
| Jan 5, 2026 | 33.50 | 34.00 | 31.00 | 33.50 | 33.50 | - | 94,241 |
| Jan 2, 2026 | 34.00 | 33.70 | 32.10 | 33.50 | 33.50 | -1.47% | 29,050 |
| Dec 31, 2025 | 34.00 | 35.00 | 33.12 | 34.00 | 34.00 | - | 1,275 |
| Dec 30, 2025 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -2.86% | 64,168 |
| Dec 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 24, 2025 | 35.00 | 34.50 | 34.50 | 35.00 | 35.00 | - | 623 |
| Dec 23, 2025 | 35.00 | 35.39 | 34.50 | 35.00 | 35.00 | - | 10,626 |
| Dec 22, 2025 | 35.00 | 36.00 | 34.50 | 35.00 | 35.00 | - | 28,442 |
| Dec 19, 2025 | 34.00 | 36.80 | 34.40 | 35.00 | 35.00 | 2.94% | 158,738 |
| Dec 18, 2025 | 35.00 | 34.45 | 33.25 | 34.00 | 34.00 | -2.86% | 100,240 |
| Dec 17, 2025 | 34.50 | 36.00 | 34.23 | 35.00 | 35.00 | 1.45% | 38,571 |
| Dec 16, 2025 | 34.00 | 36.00 | 33.25 | 34.50 | 34.50 | 1.47% | 9,043 |
| Dec 15, 2025 | 35.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 5,582 |
| Dec 12, 2025 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 1.49% | 54,430 |
| Dec 11, 2025 | 33.50 | 34.00 | 33.05 | 33.50 | 33.50 | - | 274 |
| Dec 10, 2025 | 33.50 | 33.90 | 33.88 | 33.50 | 33.50 | - | 16,854 |
| Dec 9, 2025 | 36.00 | 34.70 | 33.33 | 33.50 | 33.50 | -6.94% | 68,877 |
| Dec 8, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 41,976 |
| Dec 5, 2025 | 36.00 | 35.12 | 35.00 | 36.00 | 36.00 | - | 16,518 |
| Dec 4, 2025 | 36.00 | 35.38 | 35.38 | 36.00 | 36.00 | - | 25,000 |
| Dec 3, 2025 | 36.74 | 37.00 | 35.26 | 36.00 | 36.00 | -1.37% | 73,760 |
| Dec 2, 2025 | 36.50 | 36.70 | 36.00 | 36.50 | 36.50 | - | 29,021 |
| Dec 1, 2025 | 36.50 | 37.00 | 36.23 | 36.50 | 36.50 | - | 16,832 |
| Nov 28, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 26,550 |
| Nov 27, 2025 | 36.50 | 37.00 | 36.64 | 36.50 | 36.50 | - | 14,905 |
| Nov 26, 2025 | 36.50 | 36.70 | 36.70 | 36.50 | 36.50 | - | 14,000 |
| Nov 25, 2025 | 36.50 | 37.00 | 37.00 | 36.50 | 36.50 | - | 20 |
| Nov 24, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 43,642 |
| Nov 21, 2025 | 36.79 | 37.00 | 36.00 | 36.50 | 36.50 | -1.35% | 15,547 |
| Nov 20, 2025 | 37.00 | 38.00 | 37.38 | 37.00 | 37.00 | - | 13,681 |
| Nov 19, 2025 | 36.00 | 37.50 | 36.00 | 37.00 | 37.00 | 2.78% | 50,659 |
| Nov 18, 2025 | 36.00 | 37.74 | 35.00 | 36.00 | 36.00 | -1.37% | 123,043 |
| Nov 17, 2025 | 36.00 | 37.80 | 35.10 | 36.50 | 36.50 | 1.39% | 140,470 |
| Nov 14, 2025 | 36.00 | 36.90 | 35.00 | 36.00 | 36.00 | - | 95,728 |
| Nov 13, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 95,420 |
| Nov 12, 2025 | 36.00 | 37.00 | 35.40 | 36.00 | 36.00 | - | 115,401 |