City of London Investment Group Plc (LON:CLIG)
London · Delayed Price · Currency is GBP · Price in GBX 370.00
0.00 (0.00%)
Oct 17, 2025, 5:15 PM BST
LON:CLIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 381.00 | 382.00 | 363.00 | 370.00 | 370.00 | - | 21,555 |
| Oct 16, 2025 | 362.00 | 381.00 | 362.00 | 370.00 | 370.00 | -2.89% | 19,956 |
| Oct 15, 2025 | 372.16 | 389.00 | 365.00 | 381.00 | 381.00 | 1.06% | 20,862 |
| Oct 14, 2025 | 376.00 | 387.00 | 369.00 | 377.00 | 377.00 | -1.31% | 19,308 |
| Oct 13, 2025 | 377.90 | 386.00 | 366.00 | 382.00 | 382.00 | 2.96% | 75,971 |
| Oct 10, 2025 | 368.00 | 390.00 | 368.00 | 371.00 | 371.00 | -4.63% | 24,295 |
| Oct 9, 2025 | 385.49 | 390.00 | 372.01 | 389.00 | 389.00 | 1.30% | 23,561 |
| Oct 8, 2025 | 381.00 | 390.00 | 372.00 | 384.00 | 384.00 | 1.86% | 25,470 |
| Oct 7, 2025 | 378.80 | 385.00 | 366.00 | 377.00 | 377.00 | -0.79% | 59,157 |
| Oct 6, 2025 | 371.64 | 380.00 | 371.40 | 380.00 | 380.00 | 2.15% | 39,467 |
| Oct 3, 2025 | 375.00 | 380.00 | 366.00 | 372.00 | 372.00 | - | 41,884 |
| Oct 2, 2025 | 367.33 | 380.00 | 367.00 | 372.00 | 372.00 | -1.33% | 39,384 |
| Oct 1, 2025 | 375.00 | 381.00 | 362.17 | 377.00 | 377.00 | -0.53% | 105,689 |
| Sep 30, 2025 | 382.00 | 393.00 | 376.00 | 379.00 | 379.00 | -2.07% | 46,514 |
| Sep 29, 2025 | 398.44 | 399.00 | 374.50 | 387.00 | 387.00 | -0.77% | 122,327 |
| Sep 26, 2025 | 397.00 | 402.00 | 386.00 | 390.00 | 390.00 | -1.52% | 49,376 |
| Sep 25, 2025 | 410.00 | 410.00 | 390.00 | 396.00 | 396.00 | -5.49% | 113,917 |
| Sep 24, 2025 | 416.29 | 419.00 | 407.25 | 419.00 | 397.00 | 2.20% | 98,435 |
| Sep 23, 2025 | 418.00 | 418.00 | 403.00 | 410.00 | 388.47 | -0.49% | 64,620 |
| Sep 22, 2025 | 415.12 | 418.00 | 396.00 | 412.00 | 390.37 | 0.73% | 108,646 |
| Sep 19, 2025 | 414.00 | 418.00 | 403.00 | 409.00 | 387.53 | -2.15% | 84,142 |
| Sep 18, 2025 | 404.22 | 420.00 | 390.00 | 418.00 | 396.05 | 5.56% | 64,264 |
| Sep 17, 2025 | 394.90 | 408.00 | 386.00 | 396.00 | 375.21 | 0.25% | 120,157 |
| Sep 16, 2025 | 380.66 | 398.00 | 375.00 | 395.00 | 374.26 | 2.07% | 97,274 |
| Sep 15, 2025 | 392.00 | 392.00 | 368.00 | 387.00 | 366.68 | -1.28% | 37,480 |
| Sep 12, 2025 | 380.35 | 392.00 | 374.00 | 392.00 | 371.42 | 0.51% | 26,188 |
| Sep 11, 2025 | 386.77 | 390.00 | 378.00 | 390.00 | 369.52 | - | 29,521 |
| Sep 10, 2025 | 388.00 | 390.00 | 372.00 | 390.00 | 369.52 | 1.83% | 33,393 |
| Sep 9, 2025 | 388.00 | 388.00 | 380.00 | 383.00 | 362.89 | -1.29% | 31,553 |
| Sep 8, 2025 | 386.00 | 388.51 | 373.00 | 388.00 | 367.63 | 1.04% | 34,950 |
| Sep 5, 2025 | 369.00 | 387.00 | 369.00 | 384.00 | 363.84 | 1.72% | 34,921 |
| Sep 4, 2025 | 385.00 | 387.00 | 368.00 | 377.50 | 357.68 | -0.26% | 13,345 |
| Sep 3, 2025 | 381.90 | 387.00 | 375.00 | 378.50 | 358.63 | -1.43% | 48,729 |
| Sep 2, 2025 | 369.00 | 388.00 | 369.00 | 384.00 | 363.84 | - | 29,728 |
| Sep 1, 2025 | 387.30 | 388.00 | 378.00 | 384.00 | 363.84 | -1.03% | 49,503 |
| Aug 29, 2025 | 386.00 | 389.65 | 377.00 | 388.00 | 367.63 | 0.52% | 46,051 |
| Aug 28, 2025 | 388.00 | 390.00 | 368.00 | 386.00 | 365.73 | 2.93% | 32,992 |
| Aug 27, 2025 | 371.00 | 387.00 | 370.00 | 375.00 | 355.31 | -2.34% | 15,877 |
| Aug 26, 2025 | 388.37 | 390.00 | 377.24 | 384.00 | 363.84 | - | 54,859 |
| Aug 22, 2025 | 381.89 | 390.00 | 378.03 | 384.00 | 363.84 | -1.03% | 52,730 |
| Aug 21, 2025 | 385.00 | 390.00 | 377.00 | 388.00 | 367.63 | 0.78% | 44,631 |
| Aug 20, 2025 | 385.00 | 389.00 | 370.00 | 385.00 | 364.79 | 2.12% | 28,219 |
| Aug 19, 2025 | 382.71 | 386.00 | 364.00 | 377.00 | 357.21 | -1.05% | 46,168 |
| Aug 18, 2025 | 362.00 | 388.00 | 361.00 | 381.00 | 361.00 | 0.79% | 49,908 |
| Aug 15, 2025 | 371.66 | 388.05 | 367.00 | 378.00 | 358.15 | 1.89% | 55,634 |
| Aug 14, 2025 | 378.00 | 379.00 | 366.00 | 371.00 | 351.52 | 0.82% | 52,156 |
| Aug 13, 2025 | 375.00 | 379.00 | 365.00 | 368.00 | 348.68 | -1.87% | 47,061 |
| Aug 12, 2025 | 379.00 | 379.00 | 371.00 | 375.00 | 355.31 | 0.54% | 48,084 |
| Aug 11, 2025 | 373.00 | 379.00 | 364.00 | 373.00 | 353.42 | 1.63% | 76,886 |
| Aug 8, 2025 | 365.00 | 379.00 | 365.00 | 367.00 | 347.73 | -2.65% | 27,390 |