City of London Investment Group Plc (LON:CLIG)
London · Delayed Price · Currency is GBP · Price in GBX 470.00
-4.00 (-0.84%)
Sep 4, 2026, 4:35 PM GMT
LON:CLIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 470.00 | 470.00 | 466.00 | 470.00 | 470.00 | -0.84% | 37,078 |
| Sep 3, 2026 | 480.00 | 480.00 | 470.00 | 474.00 | 474.00 | 0.64% | 55,039 |
| Sep 2, 2026 | 474.00 | 480.00 | 471.00 | 471.00 | 471.00 | -2.28% | 29,987 |
| Sep 1, 2026 | 473.00 | 491.00 | 473.00 | 482.00 | 482.00 | -1.83% | 51,508 |
| Aug 28, 2026 | 496.00 | 496.00 | 480.00 | 491.00 | 491.00 | -1.01% | 35,180 |
| Aug 27, 2026 | 494.00 | 496.00 | 479.20 | 496.00 | 496.00 | 0.40% | 42,014 |
| Aug 26, 2026 | 493.00 | 494.00 | 481.00 | 494.00 | 494.00 | 0.82% | 59,117 |
| Aug 25, 2026 | 487.00 | 493.00 | 473.00 | 490.00 | 490.00 | 0.20% | 42,045 |
| Aug 24, 2026 | 485.00 | 491.00 | 475.00 | 489.00 | 489.00 | -0.20% | 63,809 |
| Aug 21, 2026 | 491.00 | 491.00 | 475.00 | 490.00 | 490.00 | 1.03% | 42,207 |
| Aug 20, 2026 | 491.00 | 491.00 | 473.00 | 485.00 | 485.00 | - | 32,596 |
| Aug 19, 2026 | 488.00 | 491.00 | 474.00 | 485.00 | 485.00 | 0.83% | 46,629 |
| Aug 18, 2026 | 486.00 | 491.00 | 476.00 | 481.00 | 481.00 | -0.62% | 18,490 |
| Aug 17, 2026 | 491.00 | 492.00 | 474.00 | 484.00 | 484.00 | - | 67,446 |
| Aug 14, 2026 | 492.00 | 492.00 | 472.80 | 484.00 | 484.00 | 0.83% | 41,860 |
| Aug 13, 2026 | 485.00 | 485.00 | 475.00 | 480.00 | 480.00 | -0.41% | 55,912 |
| Aug 12, 2026 | 480.00 | 485.00 | 473.00 | 482.00 | 482.00 | -0.62% | 110,868 |
| Aug 11, 2026 | 484.00 | 488.00 | 473.00 | 485.00 | 485.00 | -0.21% | 55,319 |
| Aug 10, 2026 | 492.00 | 492.00 | 480.00 | 486.00 | 486.00 | -1.22% | 49,290 |
| Aug 7, 2026 | 491.00 | 492.00 | 475.00 | 492.00 | 492.00 | 1.23% | 61,377 |
| Aug 6, 2026 | 492.00 | 492.00 | 482.00 | 486.00 | 486.00 | -1.22% | 68,103 |
| Aug 5, 2026 | 492.00 | 492.00 | 474.00 | 492.00 | 492.00 | 0.20% | 66,865 |
| Aug 4, 2026 | 489.00 | 491.00 | 487.00 | 491.00 | 491.00 | 1.66% | 92,712 |
| Aug 3, 2026 | 488.00 | 490.00 | 480.00 | 483.00 | 483.00 | 1.47% | 93,005 |
| Jul 31, 2026 | 488.00 | 489.00 | 461.00 | 476.00 | 476.00 | -2.46% | 22,445 |
| Jul 30, 2026 | 488.00 | 489.00 | 466.00 | 488.00 | 488.00 | 0.62% | 49,111 |
| Jul 29, 2026 | 489.00 | 489.00 | 468.00 | 485.00 | 485.00 | -0.61% | 21,256 |
| Jul 28, 2026 | 488.00 | 489.00 | 478.00 | 488.00 | 488.00 | 0.83% | 51,887 |
| Jul 27, 2026 | 486.00 | 488.00 | 478.00 | 484.00 | 484.00 | 1.26% | 73,526 |
| 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 | 461.00 | 486.00 | 486.00 | 0.83% | 60,342 |
| 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 | - | 99,443 |
| 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% | 136,269 |
| Jul 14, 2026 | 472.00 | 483.30 | 466.00 | 477.00 | 477.00 | 1.27% | 73,941 |
| Jul 13, 2026 | 464.00 | 475.00 | 457.00 | 471.00 | 471.00 | 1.73% | 103,415 |
| 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 | 461.00 | 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 |