City of London Investment Group Plc (LON:CLIG)
London · Delayed Price · Currency is GBP · Price in GBX 506.00
+6.00 (1.20%)
Sep 25, 2026, 10:59 AM GMT
LON:CLIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 502.00 | 512.00 | 495.00 | 503.92 | - | 0.78% | 28,516 |
| Sep 24, 2026 | 508.00 | 510.00 | 494.00 | 500.00 | 500.00 | -1.38% | 100,417 |
| Sep 23, 2026 | 532.00 | 538.70 | 524.00 | 530.00 | 507.00 | -0.38% | 190,047 |
| Sep 22, 2026 | 530.00 | 534.69 | 525.81 | 532.00 | 508.91 | 0.76% | 169,263 |
| Sep 21, 2026 | 512.00 | 540.00 | 502.00 | 528.00 | 505.09 | 4.35% | 257,019 |
| Sep 18, 2026 | 499.00 | 514.00 | 485.00 | 506.00 | 484.04 | 2.22% | 394,489 |
| Sep 17, 2026 | 500.00 | 504.00 | 484.00 | 495.00 | 473.52 | 2.06% | 80,727 |
| Sep 16, 2026 | 490.00 | 508.00 | 481.00 | 485.00 | 463.95 | -2.02% | 230,926 |
| Sep 15, 2026 | 485.00 | 498.00 | 466.00 | 495.00 | 473.52 | 2.70% | 281,015 |
| Sep 14, 2026 | 475.00 | 485.00 | 461.00 | 482.00 | 461.08 | 1.05% | 89,211 |
| Sep 11, 2026 | 461.00 | 480.00 | 461.00 | 477.00 | 456.30 | 3.47% | 233,426 |
| Sep 10, 2026 | 464.00 | 470.00 | 461.00 | 461.00 | 440.99 | -1.91% | 31,401 |
| Sep 9, 2026 | 475.00 | 479.00 | 464.00 | 470.00 | 449.60 | -2.08% | 127,292 |
| Sep 8, 2026 | 479.00 | 481.38 | 471.00 | 480.00 | 459.17 | 0.21% | 52,047 |
| Sep 7, 2026 | 465.00 | 480.00 | 461.00 | 479.00 | 458.21 | 1.91% | 93,242 |
| Sep 4, 2026 | 470.00 | 470.00 | 466.00 | 470.00 | 449.60 | -0.84% | 37,078 |
| Sep 3, 2026 | 480.00 | 480.00 | 467.00 | 474.00 | 453.43 | 0.64% | 55,042 |
| Sep 2, 2026 | 480.00 | 490.00 | 471.00 | 471.00 | 450.56 | -2.28% | 29,988 |
| Sep 1, 2026 | 473.00 | 491.00 | 473.00 | 482.00 | 461.08 | -1.83% | 58,680 |
| Aug 28, 2026 | 496.00 | 496.00 | 480.00 | 491.00 | 469.69 | -1.01% | 35,180 |
| Aug 27, 2026 | 494.00 | 496.00 | 479.20 | 496.00 | 474.48 | 0.40% | 42,014 |
| Aug 26, 2026 | 493.00 | 494.00 | 481.00 | 494.00 | 472.56 | 0.82% | 59,117 |
| Aug 25, 2026 | 487.00 | 493.00 | 473.00 | 490.00 | 468.74 | 0.20% | 42,045 |
| Aug 24, 2026 | 485.00 | 491.00 | 475.00 | 489.00 | 467.78 | -0.20% | 63,809 |
| Aug 21, 2026 | 491.00 | 491.00 | 475.00 | 490.00 | 468.74 | 1.03% | 42,207 |
| Aug 20, 2026 | 491.00 | 491.00 | 473.00 | 485.00 | 463.95 | - | 32,596 |
| Aug 19, 2026 | 488.00 | 491.00 | 474.00 | 485.00 | 463.95 | 0.83% | 46,629 |
| Aug 18, 2026 | 486.00 | 491.00 | 476.00 | 481.00 | 460.13 | -0.62% | 18,490 |
| Aug 17, 2026 | 491.00 | 492.00 | 474.00 | 484.00 | 463.00 | - | 67,446 |
| Aug 14, 2026 | 492.00 | 492.00 | 472.84 | 484.00 | 463.00 | 0.83% | 41,860 |
| Aug 13, 2026 | 485.00 | 485.00 | 475.00 | 480.00 | 459.17 | -0.41% | 55,912 |
| Aug 12, 2026 | 480.00 | 485.00 | 473.00 | 482.00 | 461.08 | -0.62% | 110,868 |
| Aug 11, 2026 | 484.00 | 488.00 | 473.00 | 485.00 | 463.95 | -0.21% | 55,319 |
| Aug 10, 2026 | 492.00 | 492.00 | 480.00 | 486.00 | 464.91 | -1.22% | 49,290 |
| Aug 7, 2026 | 491.00 | 492.00 | 475.00 | 492.00 | 470.65 | 1.23% | 61,377 |
| Aug 6, 2026 | 492.00 | 492.00 | 482.00 | 486.00 | 464.91 | -1.22% | 68,103 |
| Aug 5, 2026 | 492.00 | 492.00 | 474.00 | 492.00 | 470.65 | 0.20% | 66,865 |
| Aug 4, 2026 | 489.00 | 491.00 | 487.00 | 491.00 | 469.69 | 1.66% | 92,712 |
| Aug 3, 2026 | 488.00 | 490.00 | 480.00 | 483.00 | 462.04 | 1.47% | 93,005 |
| Jul 31, 2026 | 488.00 | 489.00 | 461.00 | 476.00 | 455.34 | -2.46% | 22,445 |
| Jul 30, 2026 | 488.00 | 489.00 | 466.00 | 488.00 | 466.82 | 0.62% | 49,111 |
| Jul 29, 2026 | 489.00 | 489.00 | 468.00 | 485.00 | 463.95 | -0.61% | 21,256 |
| Jul 28, 2026 | 488.00 | 489.00 | 478.00 | 488.00 | 466.82 | 0.83% | 51,887 |
| Jul 27, 2026 | 486.00 | 488.00 | 478.00 | 484.00 | 463.00 | 1.26% | 73,526 |
| Jul 24, 2026 | 476.00 | 486.00 | 460.00 | 478.00 | 457.26 | 2.58% | 43,884 |
| Jul 23, 2026 | 486.00 | 487.00 | 463.00 | 466.00 | 445.78 | -4.12% | 44,239 |
| Jul 22, 2026 | 470.00 | 486.00 | 461.00 | 486.00 | 464.91 | 0.83% | 60,342 |
| Jul 21, 2026 | 486.00 | 486.00 | 465.00 | 482.00 | 461.08 | - | 18,761 |
| Jul 20, 2026 | 483.00 | 486.00 | 458.00 | 482.00 | 461.08 | - | 99,443 |
| Jul 17, 2026 | 483.00 | 484.00 | 477.00 | 482.00 | 461.08 | -0.41% | 56,130 |