City of London Investment Group Plc (LON:CLIG)
London · Delayed Price · Currency is GBP · Price in GBX 388.00
+2.00 (0.52%)
Aug 29, 2025, 4:35 PM BST
LON:CLIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 386.00 | 389.65 | 377.00 | 388.00 | 388.00 | 0.52% | 46,051 |
| Aug 28, 2025 | 388.00 | 390.00 | 368.00 | 386.00 | 386.00 | 2.93% | 32,992 |
| Aug 27, 2025 | 371.00 | 387.00 | 370.00 | 375.00 | 375.00 | -2.34% | 15,877 |
| Aug 26, 2025 | 388.37 | 390.00 | 377.24 | 384.00 | 384.00 | - | 54,859 |
| Aug 22, 2025 | 381.89 | 390.00 | 378.03 | 384.00 | 384.00 | -1.03% | 52,730 |
| Aug 21, 2025 | 385.00 | 390.00 | 377.00 | 388.00 | 388.00 | 0.78% | 44,631 |
| Aug 20, 2025 | 385.00 | 389.00 | 370.00 | 385.00 | 385.00 | 2.12% | 28,219 |
| Aug 19, 2025 | 382.71 | 386.00 | 364.00 | 377.00 | 377.00 | -1.05% | 46,168 |
| Aug 18, 2025 | 362.00 | 388.00 | 361.00 | 381.00 | 381.00 | 0.79% | 49,908 |
| Aug 15, 2025 | 371.66 | 388.05 | 367.00 | 378.00 | 378.00 | 1.89% | 55,634 |
| Aug 14, 2025 | 378.00 | 379.00 | 366.00 | 371.00 | 371.00 | 0.82% | 52,156 |
| Aug 13, 2025 | 375.00 | 379.00 | 365.00 | 368.00 | 368.00 | -1.87% | 47,061 |
| Aug 12, 2025 | 379.00 | 379.00 | 371.00 | 375.00 | 375.00 | 0.54% | 48,084 |
| Aug 11, 2025 | 373.00 | 379.00 | 364.00 | 373.00 | 373.00 | 1.63% | 76,886 |
| Aug 8, 2025 | 365.00 | 379.00 | 365.00 | 367.00 | 367.00 | -2.65% | 27,390 |
| Aug 7, 2025 | 353.00 | 382.00 | 353.00 | 377.00 | 377.00 | 4.14% | 51,254 |
| Aug 6, 2025 | 352.01 | 364.00 | 352.01 | 362.00 | 362.00 | 0.84% | 270,446 |
| Aug 5, 2025 | 362.10 | 363.00 | 352.00 | 359.00 | 359.00 | 0.28% | 32,940 |
| Aug 4, 2025 | 358.91 | 360.00 | 346.00 | 358.00 | 358.00 | -0.56% | 38,433 |
| Aug 1, 2025 | 359.90 | 363.00 | 356.00 | 360.00 | 360.00 | 1.12% | 20,197 |
| 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 |