City of London Investment Group Plc (LON:CLIG)
London · Delayed Price · Currency is GBP · Price in GBX 408.00
+8.00 (2.00%)
Mar 4, 2026, 4:35 PM GMT
LON:CLIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 391.00 | 414.00 | 376.00 | 400.00 | 400.00 | - | 154,502 |
| Mar 2, 2026 | 420.00 | 420.00 | 385.00 | 400.00 | 400.00 | -2.44% | 140,822 |
| Feb 27, 2026 | 408.00 | 426.00 | 402.00 | 410.00 | 410.00 | 0.99% | 60,489 |
| Feb 26, 2026 | 416.00 | 420.71 | 405.94 | 406.00 | 406.00 | -0.49% | 87,054 |
| Feb 25, 2026 | 410.00 | 427.00 | 404.00 | 408.00 | 408.00 | 1.49% | 210,626 |
| Feb 24, 2026 | 398.00 | 410.00 | 383.00 | 402.00 | 402.00 | 4.69% | 146,150 |
| Feb 23, 2026 | 390.00 | 395.00 | 381.00 | 384.00 | 384.00 | -1.54% | 53,739 |
| Feb 20, 2026 | 384.50 | 390.00 | 386.00 | 390.00 | 390.00 | 0.26% | 46,355 |
| Feb 19, 2026 | 390.00 | 390.00 | 382.00 | 389.00 | 389.00 | 1.30% | 37,337 |
| Feb 18, 2026 | 388.00 | 389.00 | 381.00 | 384.00 | 384.00 | 0.26% | 27,746 |
| Feb 17, 2026 | 389.00 | 389.00 | 383.00 | 383.00 | 383.00 | -0.78% | 24,195 |
| Feb 16, 2026 | 389.00 | 390.00 | 375.00 | 386.00 | 386.00 | -1.03% | 52,962 |
| Feb 13, 2026 | 383.00 | 390.00 | 372.00 | 390.00 | 390.00 | 1.30% | 38,343 |
| Feb 12, 2026 | 375.00 | 390.00 | 361.00 | 385.00 | 385.00 | 2.12% | 125,206 |
| Feb 11, 2026 | 389.00 | 393.00 | 375.00 | 377.00 | 377.00 | -2.33% | 74,933 |
| Feb 10, 2026 | 386.00 | 394.00 | 381.00 | 386.00 | 386.00 | -0.52% | 49,228 |
| Feb 9, 2026 | 386.00 | 394.00 | 381.00 | 388.00 | 388.00 | 1.84% | 35,071 |
| Feb 6, 2026 | 382.56 | 386.00 | 381.00 | 381.00 | 381.00 | 0.26% | 39,142 |
| Feb 5, 2026 | 380.00 | 392.00 | 380.00 | 380.00 | 380.00 | -1.04% | 58,015 |
| Feb 4, 2026 | 394.15 | 394.00 | 383.00 | 384.00 | 384.00 | -0.78% | 39,984 |
| Feb 3, 2026 | 404.00 | 405.00 | 387.00 | 387.00 | 387.00 | -2.76% | 77,540 |
| Feb 2, 2026 | 400.00 | 405.00 | 391.00 | 398.00 | 398.00 | 2.05% | 101,674 |
| Jan 30, 2026 | 390.00 | 409.00 | 390.00 | 390.00 | 390.00 | -1.27% | 46,166 |
| Jan 29, 2026 | 405.25 | 409.00 | 395.00 | 395.00 | 395.00 | -1.74% | 52,595 |
| Jan 28, 2026 | 407.00 | 414.63 | 399.00 | 402.00 | 402.00 | 0.50% | 36,794 |
| Jan 27, 2026 | 407.00 | 409.00 | 393.00 | 400.00 | 400.00 | - | 50,430 |
| Jan 26, 2026 | 398.00 | 415.00 | 390.00 | 400.00 | 400.00 | - | 151,486 |
| Jan 23, 2026 | 399.91 | 400.00 | 397.00 | 400.00 | 400.00 | - | 160,986 |
| Jan 22, 2026 | 395.00 | 403.00 | 387.00 | 400.00 | 400.00 | 1.27% | 86,600 |
| 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 |