City of London Investment Group Plc (LON:CLIG)
London · Delayed Price · Currency is GBP · Price in GBX 433.00
-1.00 (-0.23%)
May 26, 2026, 4:35 PM GMT
LON:CLIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 433.00 | 439.00 | 418.00 | 437.22 | - | 0.74% | 47,075 |
| 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 |
| May 14, 2026 | 430.00 | 438.00 | 413.00 | 434.00 | 434.00 | -1.14% | 37,614 |
| May 13, 2026 | 422.00 | 439.00 | 411.00 | 439.00 | 439.00 | 4.52% | 11,726 |
| May 12, 2026 | 415.00 | 439.00 | 411.00 | 420.00 | 420.00 | -1.41% | 18,803 |
| May 11, 2026 | 440.00 | 440.00 | 417.00 | 426.00 | 426.00 | - | 52,497 |
| May 8, 2026 | 425.00 | 427.04 | 413.84 | 426.00 | 426.00 | -0.47% | 22,611 |
| May 7, 2026 | 420.00 | 436.00 | 420.00 | 428.00 | 428.00 | 0.94% | 36,824 |
| May 6, 2026 | 405.00 | 435.00 | 396.00 | 424.00 | 424.00 | 6.00% | 92,861 |
| May 5, 2026 | 430.00 | 430.00 | 400.00 | 400.00 | 400.00 | -2.91% | 43,726 |
| May 1, 2026 | 417.00 | 423.00 | 400.00 | 412.00 | 412.00 | - | 21,190 |
| Apr 30, 2026 | 420.00 | 427.00 | 403.00 | 412.00 | 412.00 | -2.14% | 24,690 |
| Apr 29, 2026 | 430.00 | 430.00 | 403.00 | 421.00 | 421.00 | 2.18% | 25,709 |
| Apr 28, 2026 | 411.00 | 429.00 | 402.00 | 412.00 | 412.00 | -0.24% | 44,234 |
| Apr 27, 2026 | 410.00 | 429.00 | 402.00 | 413.00 | 413.00 | 2.23% | 56,646 |
| Apr 24, 2026 | 410.00 | 429.00 | 403.00 | 404.00 | 404.00 | -3.81% | 45,658 |
| Apr 23, 2026 | 429.00 | 437.00 | 412.00 | 420.00 | 420.00 | -2.33% | 52,747 |
| Apr 22, 2026 | 440.00 | 440.00 | 411.00 | 430.00 | 430.00 | 1.90% | 35,577 |
| Apr 21, 2026 | 427.00 | 442.00 | 410.90 | 422.00 | 422.00 | -2.54% | 128,574 |
| Apr 20, 2026 | 450.00 | 456.08 | 420.00 | 433.00 | 433.00 | -5.87% | 158,414 |
| Apr 17, 2026 | 432.00 | 460.00 | 422.00 | 460.00 | 460.00 | 6.98% | 152,247 |
| Apr 16, 2026 | 411.00 | 434.00 | 411.00 | 430.00 | 430.00 | - | 104,603 |
| Apr 15, 2026 | 429.00 | 432.00 | 414.00 | 430.00 | 430.00 | 0.23% | 75,370 |
| Apr 14, 2026 | 432.00 | 432.00 | 417.00 | 429.00 | 429.00 | -0.92% | 112,764 |
| Apr 13, 2026 | 413.00 | 433.00 | 386.00 | 433.00 | 433.00 | 6.13% | 166,253 |
| Apr 10, 2026 | 407.00 | 413.00 | 395.00 | 408.00 | 408.00 | 1.24% | 134,711 |
| Apr 9, 2026 | 405.00 | 408.15 | 384.00 | 403.00 | 403.00 | -0.49% | 30,434 |
| Apr 8, 2026 | 392.00 | 410.00 | 386.00 | 405.00 | 405.00 | 4.92% | 147,560 |
| Apr 7, 2026 | 396.00 | 400.00 | 377.00 | 386.00 | 386.00 | -2.53% | 130,738 |
| Apr 2, 2026 | 390.00 | 399.92 | 376.00 | 396.00 | 396.00 | 0.25% | 82,539 |
| Apr 1, 2026 | 400.00 | 400.00 | 391.83 | 395.00 | 395.00 | 0.77% | 49,888 |
| Mar 31, 2026 | 370.00 | 393.00 | 368.00 | 392.00 | 392.00 | 4.26% | 73,535 |
| Mar 30, 2026 | 392.00 | 392.00 | 372.00 | 376.00 | 376.00 | -2.08% | 67,826 |
| Mar 27, 2026 | 394.00 | 394.00 | 376.70 | 384.00 | 384.00 | 1.32% | 123,578 |
| Mar 26, 2026 | 400.00 | 400.00 | 376.00 | 379.00 | 379.00 | -2.57% | 20,122 |
| Mar 25, 2026 | 385.00 | 395.00 | 369.00 | 389.00 | 389.00 | 0.26% | 15,940 |
| Mar 24, 2026 | 378.00 | 390.00 | 366.00 | 388.00 | 388.00 | 2.11% | 80,130 |
| Mar 23, 2026 | 394.00 | 394.00 | 358.00 | 380.00 | 380.00 | -0.26% | 183,148 |
| Mar 20, 2026 | 394.00 | 409.00 | 380.20 | 381.00 | 381.00 | -0.78% | 157,071 |
| Mar 19, 2026 | 398.00 | 401.94 | 384.00 | 384.00 | 384.00 | -4.48% | 82,776 |
| Mar 18, 2026 | 406.00 | 410.00 | 389.00 | 402.00 | 402.00 | -0.99% | 38,908 |
| Mar 17, 2026 | 409.00 | 410.00 | 391.00 | 406.00 | 406.00 | -0.73% | 49,135 |
| Mar 16, 2026 | 404.00 | 410.00 | 391.00 | 409.00 | 409.00 | 2.76% | 92,368 |
| Mar 13, 2026 | 400.00 | 409.00 | 395.00 | 398.00 | 398.00 | -1.24% | 47,372 |
| Mar 12, 2026 | 408.00 | 410.00 | 391.00 | 403.00 | 403.00 | 2.03% | 61,985 |