The Conygar Investment Company PLC (AIM:CIC)
London · Delayed Price · Currency is GBP · Price in GBX 27.50
0.00 (0.00%)
Sep 25, 2026, 4:51 PM GMT
AIM:CIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 5, 2026 | 25.00 | 24.65 | 24.00 | 25.00 | 25.00 | - | 16,019 |
| Aug 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 3, 2026 | 25.00 | 26.00 | 24.60 | 25.00 | 25.00 | - | 26,714 |
| Jul 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 30, 2026 | 25.00 | 24.00 | 24.00 | 25.00 | 25.00 | - | 12 |
| Jul 29, 2026 | 25.00 | 24.50 | 24.50 | 25.00 | 25.00 | - | 37,416 |
| Jul 28, 2026 | 25.00 | 25.90 | 24.34 | 25.00 | 25.00 | - | 79,632 |
| Jul 27, 2026 | 25.00 | 25.00 | 24.40 | 25.00 | 25.00 | - | 49,137 |
| Jul 24, 2026 | 25.50 | 25.30 | 24.78 | 25.00 | 25.00 | - | 59,112 |
| Jul 23, 2026 | 25.50 | 25.12 | 24.77 | 25.00 | 25.00 | -1.96% | 4,282 |
| Jul 22, 2026 | 25.50 | 25.50 | 25.00 | 25.50 | 25.50 | - | 1,919,838 |
| Jul 21, 2026 | 25.50 | 25.28 | 25.00 | 25.50 | 25.50 | - | 75,889 |
| Jul 20, 2026 | 25.00 | 26.00 | 25.30 | 25.50 | 25.50 | 2.00% | 9,992 |
| Jul 17, 2026 | 25.00 | 25.30 | 24.00 | 25.00 | 25.00 | - | 48,732 |