City of London Investment Group Plc (LON:CLIG)
London · Delayed Price · Currency is GBP · Price in GBX 360.00
+4.00 (1.12%)
Aug 1, 2025, 4:35 PM BST
LON:CLIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 359.90 | 363.00 | 356.00 | 360.00 | 360.00 | 1.12% | 20,196 |
| Jul 31, 2025 | 350.00 | 368.00 | 350.00 | 356.00 | 356.00 | -1.93% | 45,361 |
| Jul 30, 2025 | 365.36 | 372.13 | 357.00 | 363.00 | 363.00 | - | 31,432 |
| Jul 29, 2025 | 370.00 | 370.00 | 355.03 | 363.00 | 363.00 | 1.97% | 62,275 |
| Jul 28, 2025 | 364.00 | 364.00 | 351.00 | 356.00 | 356.00 | -1.93% | 203,131 |
| Jul 25, 2025 | 358.97 | 369.00 | 358.00 | 363.00 | 363.00 | - | 29,010 |
| Jul 24, 2025 | 363.27 | 370.00 | 355.00 | 363.00 | 363.00 | 1.40% | 93,077 |
| Jul 23, 2025 | 350.01 | 365.00 | 344.00 | 358.00 | 358.00 | -0.28% | 46,001 |
| Jul 22, 2025 | 364.00 | 364.00 | 355.00 | 359.00 | 359.00 | -0.55% | 27,199 |
| Jul 21, 2025 | 358.00 | 365.00 | 341.00 | 361.00 | 361.00 | -0.82% | 34,501 |
| Jul 18, 2025 | 352.00 | 364.00 | 351.00 | 364.00 | 364.00 | 1.68% | 32,549 |
| Jul 17, 2025 | 341.00 | 365.00 | 341.00 | 358.00 | 358.00 | 1.13% | 62,805 |
| Jul 16, 2025 | 359.00 | 359.00 | 349.00 | 354.00 | 354.00 | -1.67% | 59,182 |
| Jul 15, 2025 | 347.76 | 360.00 | 344.00 | 360.00 | 360.00 | 1.12% | 45,371 |
| Jul 14, 2025 | 358.52 | 359.00 | 353.00 | 356.00 | 356.00 | 0.28% | 51,418 |
| Jul 11, 2025 | 358.00 | 360.00 | 348.00 | 355.00 | 355.00 | 1.43% | 83,111 |
| Jul 10, 2025 | 349.00 | 350.00 | 341.00 | 350.00 | 350.00 | 1.16% | 85,530 |
| Jul 9, 2025 | 359.00 | 359.00 | 342.00 | 346.00 | 346.00 | -1.14% | 49,529 |
| Jul 8, 2025 | 347.98 | 360.00 | 345.00 | 350.00 | 350.00 | 0.29% | 89,804 |
| Jul 7, 2025 | 345.81 | 354.00 | 345.81 | 349.00 | 349.00 | 0.58% | 45,467 |
| Jul 4, 2025 | 357.00 | 358.00 | 346.00 | 347.00 | 347.00 | -0.86% | 26,569 |
| Jul 3, 2025 | 350.00 | 357.00 | 346.13 | 350.00 | 350.00 | 1.45% | 139,352 |
| Jul 2, 2025 | 349.00 | 350.00 | 345.00 | 345.00 | 345.00 | -0.86% | 74,447 |
| Jul 1, 2025 | 349.52 | 355.22 | 345.00 | 348.00 | 348.00 | 0.58% | 147,952 |
| Jun 30, 2025 | 348.54 | 350.00 | 344.50 | 346.00 | 346.00 | 1.17% | 133,734 |
| Jun 27, 2025 | 347.32 | 349.00 | 341.00 | 342.00 | 342.00 | -1.16% | 52,422 |
| Jun 26, 2025 | 342.48 | 350.00 | 340.00 | 346.00 | 346.00 | 1.47% | 71,792 |
| Jun 25, 2025 | 347.53 | 350.00 | 341.00 | 341.00 | 341.00 | -0.87% | 35,893 |
| Jun 24, 2025 | 349.00 | 350.04 | 343.01 | 344.00 | 344.00 | -0.58% | 45,387 |
| Jun 23, 2025 | 344.08 | 350.00 | 342.00 | 346.00 | 346.00 | -0.86% | 111,460 |
| Jun 20, 2025 | 347.63 | 350.00 | 343.00 | 349.00 | 349.00 | 1.75% | 199,647 |
| Jun 19, 2025 | 346.34 | 349.00 | 342.00 | 343.00 | 343.00 | -0.29% | 86,538 |
| Jun 18, 2025 | 353.67 | 355.00 | 342.00 | 344.00 | 344.00 | -1.43% | 70,525 |
| Jun 17, 2025 | 344.00 | 356.00 | 343.00 | 349.00 | 349.00 | 1.16% | 57,486 |
| Jun 16, 2025 | 345.50 | 355.00 | 343.00 | 345.00 | 345.00 | - | 74,067 |
| Jun 13, 2025 | 349.00 | 355.00 | 342.00 | 345.00 | 345.00 | 0.29% | 54,108 |
| Jun 12, 2025 | 348.35 | 353.00 | 342.00 | 344.00 | 344.00 | -0.86% | 79,089 |
| Jun 11, 2025 | 354.00 | 359.00 | 340.00 | 347.00 | 347.00 | -1.42% | 1,018,310 |
| Jun 10, 2025 | 360.91 | 367.00 | 351.00 | 352.00 | 352.00 | -2.49% | 106,822 |
| Jun 9, 2025 | 365.18 | 369.00 | 359.00 | 361.00 | 361.00 | -2.17% | 40,389 |
| Jun 6, 2025 | 369.00 | 370.00 | 357.00 | 369.00 | 369.00 | 1.10% | 42,861 |
| Jun 5, 2025 | 366.00 | 369.00 | 350.00 | 365.00 | 365.00 | 0.27% | 30,137 |
| Jun 4, 2025 | 365.10 | 367.00 | 364.00 | 364.00 | 364.00 | -0.27% | 15,338 |
| Jun 3, 2025 | 351.00 | 365.00 | 351.00 | 365.00 | 365.00 | 4.29% | 41,874 |
| Jun 2, 2025 | 358.86 | 363.00 | 347.00 | 350.00 | 350.00 | 1.16% | 23,207 |
| May 30, 2025 | 369.42 | 370.00 | 340.00 | 346.00 | 346.00 | -4.68% | 70,804 |
| May 29, 2025 | 364.86 | 376.00 | 362.00 | 363.00 | 363.00 | -1.09% | 12,085 |
| May 28, 2025 | 368.35 | 376.00 | 367.00 | 367.00 | 367.00 | -1.08% | 12,651 |
| May 27, 2025 | 378.00 | 378.00 | 365.05 | 371.00 | 371.00 | 0.54% | 28,600 |
| May 23, 2025 | 374.01 | 382.00 | 369.00 | 369.00 | 369.00 | -1.60% | 32,785 |