The Conygar Investment Company PLC (AIM:CIC)
London · Delayed Price · Currency is GBP · Price in GBX 30.00
0.00 (0.00%)
Oct 16, 2026, 4:35 PM GMT
AIM:CIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 29.90 | 31.00 | 29.90 | 30.00 | 30.00 | - | 41,103 |
| Oct 15, 2026 | 29.50 | 29.26 | 29.00 | 30.00 | 30.00 | 1.69% | 5,100 |
| Oct 14, 2026 | 30.00 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | - |
| Oct 13, 2026 | 30.60 | 30.60 | 29.68 | 30.00 | 30.00 | - | 12,758 |
| Oct 12, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 4,722 |
| Oct 9, 2026 | 29.00 | 30.87 | 29.00 | 30.00 | 30.00 | - | 401 |
| Oct 8, 2026 | 31.00 | 31.00 | 29.66 | 30.00 | 30.00 | - | 45,016 |
| Oct 7, 2026 | 30.00 | 31.00 | 29.66 | 30.00 | 30.00 | - | 4,002 |
| Oct 6, 2026 | 30.00 | 31.00 | 30.88 | 30.00 | 30.00 | - | 32,261 |
| Oct 5, 2026 | 29.98 | 30.88 | 29.98 | 30.00 | 30.00 | 1.69% | 55,000 |
| Oct 2, 2026 | 29.96 | 29.96 | 29.96 | 29.50 | 29.50 | - | 1,000 |
| Oct 1, 2026 | 29.16 | 29.26 | 29.16 | 29.50 | 29.50 | - | 14,263 |
| Sep 30, 2026 | 28.30 | 29.88 | 28.30 | 29.50 | 29.50 | 1.72% | 12,475 |
| Sep 29, 2026 | 27.55 | 29.00 | 27.55 | 29.00 | 29.00 | 3.57% | 58,851 |
| Sep 28, 2026 | 27.50 | 27.51 | 27.50 | 28.00 | 28.00 | 1.82% | 20,620 |
| Sep 25, 2026 | 28.00 | 28.00 | 27.35 | 27.50 | 27.50 | - | 49,172 |
| Sep 24, 2026 | 27.88 | 27.88 | 27.88 | 27.50 | 27.50 | - | 50,000 |
| Sep 23, 2026 | 27.27 | 27.27 | 27.27 | 27.50 | 27.50 | - | 17,436 |
| Sep 22, 2026 | 27.00 | 27.20 | 27.00 | 27.50 | 27.50 | - | 1,005 |
| Sep 21, 2026 | 27.20 | 27.20 | 27.20 | 27.50 | 27.50 | 1.10% | 3,499,504 |
| Sep 18, 2026 | 27.00 | 27.00 | 27.00 | 27.20 | 27.20 | 2.64% | 60,000 |
| Sep 17, 2026 | 26.00 | 26.52 | 26.00 | 26.50 | 26.50 | - | 12,106 |
| Sep 16, 2026 | 26.50 | 27.00 | 27.00 | 26.50 | 26.50 | - | 22,730 |
| Sep 15, 2026 | 26.20 | 26.20 | 26.20 | 26.50 | 26.50 | 3.92% | 2,000 |
| Sep 14, 2026 | 25.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 10,194 |
| Sep 11, 2026 | 25.50 | 25.41 | 25.41 | 25.50 | 25.50 | - | 27,575 |
| Sep 10, 2026 | 25.40 | 25.70 | 25.40 | 25.50 | 25.50 | 0.39% | 335,869 |
| Sep 9, 2026 | 25.40 | 25.80 | 25.00 | 25.40 | 25.40 | - | 16,726 |
| Sep 8, 2026 | 24.70 | 25.40 | 25.22 | 25.40 | 25.40 | 2.83% | 80,678 |
| Sep 7, 2026 | 24.50 | 25.40 | 24.00 | 24.70 | 24.70 | 0.82% | 30,714 |
| Sep 4, 2026 | 24.50 | 25.00 | 25.00 | 24.50 | 24.50 | - | 50,002 |
| Sep 3, 2026 | 24.50 | 24.59 | 24.59 | 24.50 | 24.50 | - | 15,378 |
| Sep 2, 2026 | 24.50 | 24.65 | 24.58 | 24.50 | 24.50 | - | 28,588 |
| Sep 1, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 183 |
| Aug 28, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Aug 27, 2026 | 24.50 | 24.65 | 24.65 | 24.50 | 24.50 | - | 1,650 |
| Aug 26, 2026 | 24.50 | 24.58 | 24.58 | 24.50 | 24.50 | - | 7,597 |
| Aug 25, 2026 | 24.50 | 24.58 | 24.58 | 24.50 | 24.50 | - | 1,806 |
| Aug 24, 2026 | 24.70 | 24.70 | 24.56 | 24.50 | 24.50 | - | 21,144 |
| Aug 21, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Aug 20, 2026 | 24.70 | 24.70 | 24.70 | 24.50 | 24.50 | - | 6,300 |
| Aug 19, 2026 | 25.00 | 25.00 | 24.70 | 24.50 | 24.50 | - | 8,851 |
| Aug 18, 2026 | 24.70 | 24.70 | 24.70 | 24.50 | 24.50 | - | 17,004 |
| Aug 17, 2026 | 24.70 | 24.70 | 24.70 | 24.50 | 24.50 | - | 14,187 |
| Aug 14, 2026 | 24.70 | 24.70 | 24.70 | 24.50 | 24.50 | - | 4,000 |
| Aug 13, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | - |
| Aug 12, 2026 | 25.00 | 24.70 | 24.70 | 25.00 | 25.00 | - | 6,648 |
| Aug 11, 2026 | 25.00 | 24.70 | 24.00 | 25.00 | 25.00 | - | 61,674 |
| Aug 10, 2026 | 25.00 | 24.68 | 24.65 | 25.00 | 25.00 | - | 9,093 |
| Aug 7, 2026 | 25.00 | 25.50 | 24.00 | 25.00 | 25.00 | - | 35,004 |