City of London Investment Group Plc (LON:CLIG)
London · Delayed Price · Currency is GBP · Price in GBX 400.00
-12.00 (-2.91%)
May 5, 2026, 4:35 PM GMT
LON:CLIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 432.00 | 411.00 | 430.00 | 430.00 | - | 58,751 |
| 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 | 396.70 | 407.00 | 392.00 | 405.00 | 405.00 | 4.92% | 147,561 |
| 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 |
| Mar 11, 2026 | 403.00 | 409.00 | 392.00 | 395.00 | 395.00 | -1.99% | 60,175 |
| Mar 10, 2026 | 397.00 | 403.00 | 390.00 | 403.00 | 403.00 | 2.81% | 49,812 |
| Mar 9, 2026 | 400.00 | 400.00 | 375.00 | 392.00 | 392.00 | 2.62% | 130,880 |
| Mar 6, 2026 | 395.00 | 400.00 | 374.78 | 382.00 | 382.00 | -3.05% | 71,773 |
| Mar 5, 2026 | 400.00 | 409.00 | 382.00 | 394.00 | 394.00 | -3.43% | 116,410 |
| Mar 4, 2026 | 399.00 | 408.00 | 381.00 | 408.00 | 397.00 | 2.00% | 75,649 |
| Mar 3, 2026 | 391.00 | 414.00 | 376.00 | 400.00 | 389.22 | - | 154,502 |
| Mar 2, 2026 | 420.00 | 420.00 | 385.00 | 400.00 | 389.22 | -2.44% | 140,822 |
| Feb 27, 2026 | 408.00 | 426.00 | 402.00 | 410.00 | 398.95 | 0.99% | 60,489 |
| Feb 26, 2026 | 416.00 | 420.71 | 405.94 | 406.00 | 395.05 | -0.49% | 87,054 |
| Feb 25, 2026 | 410.00 | 427.00 | 404.00 | 408.00 | 397.00 | 1.49% | 210,626 |
| Feb 24, 2026 | 398.00 | 410.00 | 383.00 | 402.00 | 391.16 | 4.69% | 146,150 |
| Feb 23, 2026 | 390.00 | 395.00 | 381.00 | 384.00 | 373.65 | -1.54% | 53,739 |
| Feb 20, 2026 | 390.00 | 390.00 | 381.00 | 390.00 | 379.49 | 0.26% | 46,358 |
| Feb 19, 2026 | 390.00 | 390.00 | 381.00 | 389.00 | 378.51 | 1.30% | 37,338 |