City of London Investment Group Plc (LON:CLIG)
London · Delayed Price · Currency is GBP · Price in GBX 400.00
+5.00 (1.27%)
Jan 22, 2026, 4:36 PM GMT
LON:CLIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 396.44 | 401.00 | 387.00 | 398.00 | - | 0.76% | 69,007 |
| Jan 21, 2026 | 385.00 | 396.26 | 377.00 | 395.00 | 395.00 | 1.80% | 58,883 |
| Jan 20, 2026 | 390.00 | 393.00 | 371.00 | 388.00 | 388.00 | 1.31% | 47,474 |
| Jan 19, 2026 | 393.00 | 393.00 | 377.00 | 383.00 | 383.00 | -0.78% | 57,485 |
| Jan 16, 2026 | 390.00 | 392.00 | 386.00 | 386.00 | 386.00 | -0.52% | 91,185 |
| Jan 15, 2026 | 389.00 | 390.18 | 377.00 | 388.00 | 388.00 | -0.51% | 141,533 |
| Jan 14, 2026 | 377.00 | 390.00 | 371.00 | 390.00 | 390.00 | 2.63% | 37,186 |
| Jan 13, 2026 | 389.00 | 390.00 | 371.00 | 380.00 | 380.00 | -2.31% | 65,795 |
| Jan 12, 2026 | 378.00 | 390.00 | 371.00 | 389.00 | 389.00 | - | 80,307 |
| Jan 9, 2026 | 379.20 | 389.00 | 380.00 | 389.00 | 389.00 | 3.46% | 148,625 |
| Jan 8, 2026 | 385.00 | 385.00 | 371.00 | 376.00 | 376.00 | - | 39,181 |
| Jan 7, 2026 | 382.00 | 385.00 | 373.00 | 376.00 | 376.00 | -1.05% | 46,113 |
| Jan 6, 2026 | 379.00 | 384.00 | 373.05 | 380.00 | 380.00 | -0.52% | 64,705 |
| Jan 5, 2026 | 380.00 | 390.00 | 369.85 | 382.00 | 382.00 | 2.41% | 157,229 |
| Jan 2, 2026 | 380.00 | 380.00 | 361.00 | 373.00 | 373.00 | -1.06% | 57,888 |
| Dec 31, 2025 | 377.00 | 380.00 | 364.00 | 377.00 | 377.00 | 0.27% | 14,997 |
| Dec 30, 2025 | 379.00 | 383.00 | 362.00 | 376.00 | 376.00 | -1.05% | 30,988 |
| Dec 29, 2025 | 376.00 | 381.00 | 361.00 | 380.00 | 380.00 | 1.06% | 80,527 |
| Dec 24, 2025 | 360.00 | 379.00 | 360.00 | 376.00 | 376.00 | 1.62% | 11,815 |
| Dec 23, 2025 | 380.00 | 380.00 | 368.60 | 370.00 | 370.00 | -0.54% | 16,850 |
| Dec 22, 2025 | 379.00 | 380.00 | 372.00 | 372.00 | 372.00 | -1.06% | 39,919 |
| Dec 19, 2025 | 368.22 | 379.00 | 376.00 | 376.00 | 376.00 | -1.05% | 18,904 |
| Dec 18, 2025 | 368.00 | 380.00 | 368.00 | 380.00 | 380.00 | 2.98% | 12,433 |
| Dec 17, 2025 | 379.00 | 379.00 | 366.94 | 369.00 | 369.00 | - | 32,657 |
| Dec 16, 2025 | 364.00 | 379.00 | 363.88 | 369.00 | 369.00 | -0.27% | 18,791 |
| Dec 15, 2025 | 380.00 | 380.00 | 361.00 | 370.00 | 370.00 | -2.12% | 70,836 |
| Dec 12, 2025 | 379.00 | 379.00 | 378.00 | 378.00 | 378.00 | 0.27% | 32,858 |
| Dec 11, 2025 | 378.00 | 379.00 | 362.00 | 377.00 | 377.00 | 4.14% | 23,562 |
| Dec 10, 2025 | 360.00 | 380.00 | 360.00 | 362.00 | 362.00 | -4.49% | 60,680 |
| Dec 9, 2025 | 361.00 | 384.00 | 361.00 | 379.00 | 379.00 | 1.61% | 23,748 |
| Dec 8, 2025 | 362.00 | 374.00 | 360.00 | 373.00 | 373.00 | 3.61% | 25,943 |
| Dec 5, 2025 | 364.00 | 374.00 | 360.00 | 360.00 | 360.00 | -1.10% | 26,347 |
| Dec 4, 2025 | 364.00 | 374.00 | 359.12 | 364.00 | 364.00 | -0.55% | 32,925 |
| Dec 3, 2025 | 366.00 | 375.00 | 360.00 | 366.00 | 366.00 | -0.41% | 34,967 |
| Dec 2, 2025 | 368.00 | 374.00 | 357.00 | 367.50 | 367.50 | 0.41% | 38,626 |
| Dec 1, 2025 | 364.25 | 372.00 | 366.00 | 366.00 | 366.00 | 1.39% | 67,441 |
| Nov 28, 2025 | 370.00 | 380.00 | 361.00 | 361.00 | 361.00 | -1.63% | 30,648 |
| Nov 27, 2025 | 366.00 | 369.71 | 352.00 | 367.00 | 367.00 | 3.67% | 57,850 |
| Nov 26, 2025 | 354.02 | 360.00 | 354.00 | 354.00 | 354.00 | 1.14% | 43,195 |
| Nov 25, 2025 | 355.00 | 365.00 | 349.00 | 350.00 | 350.00 | -3.31% | 57,894 |
| Nov 24, 2025 | 370.00 | 370.00 | 355.00 | 362.00 | 362.00 | 1.40% | 2,964 |
| Nov 21, 2025 | 351.00 | 369.00 | 350.00 | 357.00 | 357.00 | -0.56% | 49,426 |
| Nov 20, 2025 | 362.00 | 374.00 | 351.00 | 359.00 | 359.00 | 0.28% | 69,026 |
| Nov 19, 2025 | 369.00 | 373.00 | 354.00 | 358.00 | 358.00 | -1.65% | 46,653 |
| Nov 18, 2025 | 370.00 | 370.00 | 350.00 | 364.00 | 364.00 | -1.36% | 56,178 |
| Nov 17, 2025 | 379.00 | 379.00 | 361.13 | 369.00 | 369.00 | -0.27% | 53,136 |
| Nov 14, 2025 | 385.00 | 385.00 | 360.00 | 370.00 | 370.00 | -1.33% | 79,751 |
| Nov 13, 2025 | 365.00 | 384.00 | 363.00 | 375.00 | 375.00 | 0.27% | 34,108 |
| Nov 12, 2025 | 370.00 | 389.00 | 366.00 | 374.00 | 374.00 | 1.91% | 84,550 |
| Nov 11, 2025 | 379.00 | 389.00 | 365.00 | 367.00 | 367.00 | -4.68% | 63,635 |