The Conygar Investment Company PLC (AIM:CIC)
London · Delayed Price · Currency is GBP · Price in GBX 23.00
+0.50 (2.22%)
May 28, 2026, 12:57 PM GMT
AIM:CIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 22.50 | 23.00 | 22.50 | 23.00 | - | 2.22% | 10 |
| May 27, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 19,495 |
| May 26, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 23,277 |
| May 22, 2026 | 23.50 | 23.06 | 22.25 | 22.50 | 22.50 | -4.26% | 70,849 |
| May 21, 2026 | 23.50 | 24.00 | 23.59 | 23.50 | 23.50 | - | 6,391 |
| May 20, 2026 | 24.50 | 24.92 | 23.05 | 23.50 | 23.50 | -4.08% | 347,211 |
| May 19, 2026 | 24.50 | 25.75 | 24.51 | 24.50 | 24.50 | - | 20,010 |
| May 18, 2026 | 24.50 | 26.00 | 23.15 | 24.50 | 24.50 | - | 21,103 |
| May 15, 2026 | 23.50 | 26.00 | 23.00 | 24.50 | 24.50 | 4.26% | 46,947 |
| May 14, 2026 | 23.50 | 24.00 | 23.89 | 23.50 | 23.50 | - | 2,258 |
| May 13, 2026 | 23.50 | 24.00 | 23.56 | 23.50 | 23.50 | - | 25,164 |
| May 12, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 6,950 |
| May 11, 2026 | 23.50 | 24.00 | 23.50 | 23.50 | 23.50 | - | 68,926 |
| May 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 4 |
| May 7, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 373 |
| May 6, 2026 | 23.50 | 23.90 | 23.00 | 23.50 | 23.50 | - | 104,207 |
| May 5, 2026 | 23.50 | 23.33 | 23.00 | 23.50 | 23.50 | - | 25,318 |
| May 1, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 20,045 |
| Apr 30, 2026 | 23.50 | 24.00 | 23.33 | 23.50 | 23.50 | - | 12,054 |
| Apr 29, 2026 | 23.50 | 24.00 | 23.50 | 23.50 | 23.50 | - | 16,147 |
| Apr 28, 2026 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | -2.08% | 90,042 |
| Apr 27, 2026 | 24.50 | 25.00 | 23.18 | 24.00 | 24.00 | -2.04% | 10,392 |
| Apr 24, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 7,035 |
| Apr 23, 2026 | 24.50 | 25.00 | 23.33 | 24.50 | 24.50 | - | 8,527 |
| Apr 22, 2026 | 24.50 | 25.00 | 25.00 | 24.50 | 24.50 | - | 138 |
| Apr 21, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 8,164 |
| Apr 20, 2026 | 24.50 | 25.00 | 24.10 | 24.50 | 24.50 | - | 55,646 |
| Apr 17, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 1,162 |
| Apr 16, 2026 | 24.50 | 24.10 | 24.10 | 24.50 | 24.50 | - | 4,000 |
| Apr 15, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 14, 2026 | 24.00 | 24.10 | 24.10 | 24.50 | 24.50 | - | 1,000 |
| Apr 13, 2026 | 24.50 | 24.10 | 24.00 | 24.50 | 24.50 | - | 8,029 |
| Apr 10, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 150,004 |
| Apr 9, 2026 | 24.50 | 24.20 | 24.00 | 24.50 | 24.50 | - | 8,455 |
| Apr 8, 2026 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | - | 20,738 |
| Apr 7, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 48,082 |
| Apr 2, 2026 | 24.50 | 24.10 | 24.00 | 24.50 | 24.50 | - | 410,078 |
| Apr 1, 2026 | 24.50 | 25.00 | 24.80 | 24.50 | 24.50 | - | 30,812 |
| Mar 31, 2026 | 25.50 | 26.00 | 24.00 | 24.50 | 24.50 | -5.77% | 110,910 |
| Mar 30, 2026 | 26.50 | 27.00 | 25.33 | 26.00 | 26.00 | -1.89% | 52,563 |
| Mar 27, 2026 | 26.50 | 27.00 | 25.30 | 26.50 | 26.50 | - | 52,390 |
| 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 |