City of London Investment Group Plc (LON:CLIG)
London · Delayed Price · Currency is GBP · Price in GBX 478.00
+12.00 (2.58%)
Jul 24, 2026, 4:35 PM GMT
LON:CLIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 476.00 | 486.00 | 460.00 | 478.00 | 478.00 | 2.58% | 43,884 |
| Jul 23, 2026 | 486.00 | 487.00 | 463.00 | 466.00 | 466.00 | -4.12% | 44,239 |
| Jul 22, 2026 | 470.00 | 486.00 | 470.00 | 486.00 | 486.00 | 0.83% | 60,339 |
| Jul 21, 2026 | 486.00 | 486.00 | 465.00 | 482.00 | 482.00 | - | 18,761 |
| Jul 20, 2026 | 483.00 | 486.00 | 458.00 | 482.00 | 482.00 | - | 80,034 |
| Jul 17, 2026 | 483.00 | 484.00 | 477.00 | 482.00 | 482.00 | -0.41% | 56,130 |
| Jul 16, 2026 | 481.00 | 484.00 | 467.00 | 484.00 | 484.00 | 0.21% | 13,111 |
| Jul 15, 2026 | 467.00 | 484.00 | 466.00 | 483.00 | 483.00 | 1.26% | 130,669 |
| Jul 14, 2026 | 472.00 | 483.29 | 466.00 | 477.00 | 477.00 | 1.27% | 73,941 |
| Jul 13, 2026 | 464.00 | 475.00 | 463.00 | 471.00 | 471.00 | 1.73% | 103,411 |
| Jul 10, 2026 | 457.00 | 463.00 | 436.00 | 463.00 | 463.00 | 1.09% | 101,798 |
| Jul 9, 2026 | 456.00 | 459.00 | 443.00 | 458.00 | 458.00 | 0.66% | 16,010 |
| Jul 8, 2026 | 445.00 | 459.00 | 436.00 | 455.00 | 455.00 | -0.44% | 64,751 |
| Jul 7, 2026 | 458.00 | 459.00 | 436.00 | 457.00 | 457.00 | -0.22% | 13,584 |
| Jul 6, 2026 | 458.00 | 458.00 | 436.00 | 458.00 | 458.00 | - | 45,421 |
| Jul 3, 2026 | 455.00 | 458.00 | 436.00 | 458.00 | 458.00 | 0.66% | 113,665 |
| Jul 2, 2026 | 449.00 | 460.95 | 436.00 | 455.00 | 455.00 | 1.56% | 113,951 |
| Jul 1, 2026 | 448.00 | 449.00 | 427.00 | 448.00 | 448.00 | - | 35,104 |
| Jun 30, 2026 | 446.00 | 448.00 | 433.00 | 448.00 | 448.00 | 0.45% | 65,537 |
| Jun 29, 2026 | 445.00 | 446.00 | 436.00 | 446.00 | 446.00 | 0.90% | 51,848 |
| Jun 26, 2026 | 431.00 | 444.00 | 427.00 | 442.00 | 442.00 | 1.61% | 32,982 |
| Jun 25, 2026 | 432.00 | 444.00 | 427.00 | 435.00 | 435.00 | -1.58% | 125,776 |
| Jun 24, 2026 | 443.55 | 443.00 | 435.00 | 442.00 | 442.00 | -0.45% | 59,394 |
| Jun 23, 2026 | 439.00 | 445.00 | 431.00 | 444.00 | 444.00 | 1.60% | 53,369 |
| Jun 22, 2026 | 426.00 | 444.00 | 426.00 | 437.00 | 437.00 | -0.68% | 45,933 |
| Jun 19, 2026 | 444.00 | 444.00 | 431.00 | 440.00 | 440.00 | 0.46% | 48,620 |
| Jun 18, 2026 | 428.00 | 443.00 | 428.00 | 438.00 | 438.00 | -0.90% | 30,350 |
| Jun 17, 2026 | 441.00 | 444.00 | 435.00 | 442.00 | 442.00 | -0.23% | 37,899 |
| Jun 16, 2026 | 445.00 | 445.00 | 432.00 | 443.00 | 443.00 | 1.37% | 57,230 |
| Jun 15, 2026 | 443.00 | 445.00 | 435.00 | 437.00 | 437.00 | -1.35% | 102,771 |
| Jun 12, 2026 | 435.00 | 443.00 | 426.00 | 443.00 | 443.00 | 2.31% | 120,938 |
| Jun 11, 2026 | 431.00 | 435.00 | 425.00 | 433.00 | 433.00 | 0.70% | 61,083 |
| Jun 10, 2026 | 421.00 | 430.00 | 420.00 | 430.00 | 430.00 | 0.70% | 40,551 |
| Jun 9, 2026 | 440.00 | 440.00 | 410.00 | 427.00 | 427.00 | 0.71% | 70,436 |
| Jun 8, 2026 | 428.00 | 429.00 | 410.00 | 424.00 | 424.00 | - | 26,024 |
| Jun 5, 2026 | 425.00 | 439.00 | 420.00 | 424.00 | 424.00 | -0.24% | 9,513 |
| Jun 4, 2026 | 423.07 | 425.00 | 408.00 | 425.00 | 425.00 | -1.62% | 51,313 |
| Jun 3, 2026 | 415.00 | 439.00 | 415.00 | 432.00 | 432.00 | -1.37% | 38,334 |
| Jun 2, 2026 | 438.00 | 439.00 | 416.00 | 438.00 | 438.00 | 0.92% | 87,142 |
| Jun 1, 2026 | 437.00 | 440.00 | 427.00 | 434.00 | 434.00 | -1.14% | 75,069 |
| May 29, 2026 | 430.00 | 440.00 | 416.00 | 439.00 | 439.00 | 2.09% | 21,156 |
| May 28, 2026 | 415.00 | 440.00 | 415.00 | 430.00 | 430.00 | 0.23% | 47,266 |
| May 27, 2026 | 416.00 | 433.90 | 415.00 | 429.00 | 429.00 | -0.92% | 45,432 |
| May 26, 2026 | 433.00 | 439.00 | 425.00 | 433.00 | 433.00 | -0.23% | 87,124 |
| May 22, 2026 | 434.00 | 435.00 | 418.00 | 434.00 | 434.00 | -0.23% | 14,359 |
| May 21, 2026 | 430.00 | 438.00 | 417.00 | 435.00 | 435.00 | 1.16% | 22,492 |
| May 20, 2026 | 425.00 | 430.02 | 416.00 | 430.00 | 430.00 | 0.47% | 30,548 |
| May 19, 2026 | 424.00 | 430.66 | 410.00 | 428.00 | 428.00 | 0.71% | 44,204 |
| May 18, 2026 | 410.00 | 430.00 | 410.00 | 425.00 | 425.00 | 0.71% | 19,364 |
| May 15, 2026 | 422.00 | 434.00 | 411.00 | 422.00 | 422.00 | -2.76% | 57,445 |