The Conygar Investment Company PLC (AIM:CIC)
London
· Delayed Price · Currency is GBP · Price in GBX 36.00
0.00 (0.00%)
At close: Dec 5, 2025
AIM:CIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.00 | 35.12 | 35.00 | 36.00 | 36.00 | - | 16,518 |
| Dec 4, 2025 | 36.00 | 35.38 | 35.38 | 36.00 | 36.00 | - | 25,000 |
| Dec 3, 2025 | 36.74 | 37.00 | 35.26 | 36.00 | 36.00 | -1.37% | 73,760 |
| Dec 2, 2025 | 36.50 | 36.70 | 36.00 | 36.50 | 36.50 | - | 29,021 |
| Dec 1, 2025 | 36.50 | 37.00 | 36.23 | 36.50 | 36.50 | - | 16,832 |
| Nov 28, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 26,550 |
| Nov 27, 2025 | 36.50 | 37.00 | 36.64 | 36.50 | 36.50 | - | 14,905 |
| Nov 26, 2025 | 36.50 | 36.70 | 36.70 | 36.50 | 36.50 | - | 14,000 |
| Nov 25, 2025 | 36.50 | 37.00 | 37.00 | 36.50 | 36.50 | - | 20 |
| Nov 24, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 43,642 |
| Nov 21, 2025 | 36.79 | 37.00 | 36.00 | 36.50 | 36.50 | -1.35% | 15,547 |
| Nov 20, 2025 | 37.00 | 38.00 | 37.38 | 37.00 | 37.00 | - | 13,681 |
| Nov 19, 2025 | 36.00 | 37.50 | 36.00 | 37.00 | 37.00 | 2.78% | 50,659 |
| Nov 18, 2025 | 36.00 | 37.74 | 35.00 | 36.00 | 36.00 | -1.37% | 123,043 |
| Nov 17, 2025 | 36.00 | 37.80 | 35.10 | 36.50 | 36.50 | 1.39% | 140,470 |
| Nov 14, 2025 | 36.00 | 36.90 | 35.00 | 36.00 | 36.00 | - | 95,728 |
| Nov 13, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 95,420 |
| Nov 12, 2025 | 36.00 | 37.00 | 35.40 | 36.00 | 36.00 | - | 115,401 |
| Nov 11, 2025 | 36.10 | 36.82 | 35.00 | 36.00 | 36.00 | -0.28% | 49,455 |
| Nov 10, 2025 | 36.00 | 37.00 | 35.73 | 36.10 | 36.10 | 0.28% | 173,925 |
| Nov 7, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 46,632 |
| Nov 6, 2025 | 34.50 | 36.45 | 34.00 | 36.00 | 36.00 | 4.35% | 595,235 |
| Nov 5, 2025 | 32.00 | 35.00 | 32.00 | 34.50 | 34.50 | 10.58% | 614,309 |
| Nov 4, 2025 | 32.00 | 33.00 | 31.00 | 31.20 | 31.20 | -2.50% | 95,651 |
| Nov 3, 2025 | 32.50 | 32.12 | 31.00 | 32.00 | 32.00 | -1.54% | 116,068 |
| Oct 31, 2025 | 33.50 | 33.70 | 32.00 | 32.50 | 32.50 | -2.99% | 20,664 |
| Oct 30, 2025 | 33.00 | 34.00 | 33.00 | 33.50 | 33.50 | -0.89% | 148,326 |
| Oct 29, 2025 | 32.50 | 34.00 | 32.00 | 33.80 | 33.80 | 4.00% | 57,294 |
| Oct 28, 2025 | 31.50 | 33.00 | 31.13 | 32.50 | 32.50 | 3.17% | 378,902 |
| Oct 27, 2025 | 28.50 | 31.80 | 28.00 | 31.50 | 31.50 | 23.53% | 924,375 |
| Oct 24, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -5.56% | - |
| Oct 23, 2025 | 25.50 | 27.00 | 24.00 | 27.00 | 27.00 | 5.88% | 77,006 |
| Oct 22, 2025 | 26.50 | 25.70 | 25.10 | 25.50 | 25.50 | -3.77% | 20,093 |
| Oct 21, 2025 | 26.50 | 26.00 | 25.00 | 26.50 | 26.50 | - | 70,000 |
| Oct 20, 2025 | 26.50 | 26.00 | 26.00 | 26.50 | 26.50 | - | 5,250 |
| Oct 17, 2025 | 26.50 | 26.40 | 26.00 | 26.50 | 26.50 | - | 40,559 |
| Oct 16, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 4,899 |
| Oct 15, 2025 | 26.50 | 27.00 | 25.88 | 26.50 | 26.50 | - | 103,020 |
| Oct 14, 2025 | 26.50 | 27.00 | 26.12 | 26.50 | 26.50 | - | 15,021 |
| Oct 13, 2025 | 27.50 | 27.00 | 26.23 | 26.50 | 26.50 | -3.64% | 15,090 |
| Oct 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Oct 9, 2025 | 27.50 | 27.25 | 27.00 | 27.50 | 27.50 | - | 47,000 |
| Oct 8, 2025 | 27.50 | 27.70 | 27.25 | 27.50 | 27.50 | - | 36,483 |
| Oct 7, 2025 | 28.00 | 27.27 | 27.25 | 27.50 | 27.50 | -1.79% | 21,474 |
| Oct 6, 2025 | 28.00 | 27.25 | 27.25 | 28.00 | 28.00 | - | 195 |
| Oct 3, 2025 | 27.50 | 28.40 | 27.00 | 28.00 | 28.00 | 1.82% | 60,897 |
| Oct 2, 2025 | 28.00 | 27.70 | 27.05 | 27.50 | 27.50 | -1.79% | 25,100 |
| Oct 1, 2025 | 28.50 | 28.70 | 28.70 | 28.00 | 28.00 | -1.75% | 1,000 |
| Sep 30, 2025 | 28.50 | 28.00 | 28.00 | 28.50 | 28.50 | - | 35,170 |
| Sep 29, 2025 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 29,573 |
| Sep 26, 2025 | 29.00 | 28.02 | 28.02 | 28.50 | 28.50 | -1.72% | 5,000 |
| Sep 25, 2025 | 29.00 | 29.00 | 28.10 | 29.00 | 29.00 | - | 10,915 |
| Sep 24, 2025 | 29.00 | 29.10 | 29.10 | 29.00 | 29.00 | - | 500 |
| Sep 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 22, 2025 | 29.00 | 29.20 | 28.10 | 29.00 | 29.00 | - | 8,102 |
| Sep 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 18, 2025 | 29.00 | 28.11 | 28.11 | 29.00 | 29.00 | - | 1,890 |
| Sep 17, 2025 | 29.00 | 28.55 | 28.22 | 29.00 | 29.00 | - | 13,000 |
| Sep 16, 2025 | 29.00 | 29.45 | 28.30 | 29.00 | 29.00 | - | 10,450 |
| Sep 15, 2025 | 29.00 | 29.50 | 28.55 | 29.00 | 29.00 | - | 3,380 |
| Sep 12, 2025 | 29.00 | 28.55 | 28.55 | 29.00 | 29.00 | - | 17,449 |
| Sep 11, 2025 | 29.00 | 28.55 | 28.30 | 29.00 | 29.00 | - | 908 |
| Sep 10, 2025 | 29.00 | 28.55 | 28.55 | 29.00 | 29.00 | - | 3,019 |
| Sep 9, 2025 | 29.00 | 30.00 | 27.40 | 29.00 | 29.00 | - | 50,475 |
| Sep 8, 2025 | 29.00 | 30.60 | 28.52 | 29.00 | 29.00 | - | 946 |
| Sep 5, 2025 | 29.00 | 28.55 | 28.30 | 29.00 | 29.00 | - | 51,142 |
| Sep 4, 2025 | 29.00 | 30.00 | 30.00 | 29.00 | 29.00 | - | 37 |
| Sep 3, 2025 | 29.50 | 29.15 | 28.40 | 29.00 | 29.00 | -1.69% | 4,520 |
| Sep 2, 2025 | 29.50 | 29.25 | 29.20 | 29.50 | 29.50 | - | 44,322 |
| Sep 1, 2025 | 29.50 | 29.55 | 29.25 | 29.50 | 29.50 | - | 13,000 |
| Aug 29, 2025 | 29.50 | 29.97 | 29.97 | 29.50 | 29.50 | - | 10,167 |
| Aug 28, 2025 | 29.50 | 29.75 | 29.75 | 29.50 | 29.50 | - | 20,000 |
| Aug 27, 2025 | 29.50 | 29.98 | 29.00 | 29.50 | 29.50 | - | 3,133 |
| Aug 26, 2025 | 30.00 | 30.00 | 30.00 | 29.50 | 29.50 | -1.67% | 10,000 |
| Aug 22, 2025 | 30.00 | 30.90 | 29.00 | 30.00 | 30.00 | - | 1,015 |
| Aug 21, 2025 | 30.00 | 31.00 | 29.52 | 30.00 | 30.00 | - | 21,700 |
| Aug 20, 2025 | 30.00 | 30.00 | 28.40 | 30.00 | 30.00 | - | 1,748 |
| Aug 19, 2025 | 30.00 | 31.48 | 30.00 | 30.00 | 30.00 | -3.23% | 297,743 |
| Aug 18, 2025 | 30.00 | 31.00 | 29.43 | 31.00 | 31.00 | 3.33% | 20,790 |
| Aug 15, 2025 | 30.00 | 29.36 | 29.00 | 30.00 | 30.00 | - | 5,301 |
| Aug 14, 2025 | 30.00 | 30.87 | 30.00 | 30.00 | 30.00 | - | 10,000 |
| Aug 13, 2025 | 30.00 | 30.88 | 30.88 | 30.00 | 30.00 | 1.69% | 850 |
| Aug 12, 2025 | 30.00 | 31.20 | 29.00 | 29.50 | 29.50 | -1.67% | 160,700 |
| Aug 11, 2025 | 30.00 | 30.58 | 29.10 | 30.00 | 30.00 | - | 24,828 |
| Aug 8, 2025 | 30.50 | 30.00 | 29.25 | 30.00 | 30.00 | -1.64% | 233,200 |
| Aug 7, 2025 | 31.00 | 30.50 | 30.50 | 30.50 | 30.50 | -1.61% | - |
| Aug 6, 2025 | 31.00 | 30.74 | 30.00 | 31.00 | 31.00 | - | 42,058 |
| Aug 5, 2025 | 31.00 | 32.00 | 30.30 | 31.00 | 31.00 | - | 51,834 |
| Aug 4, 2025 | 31.00 | 32.00 | 30.30 | 31.00 | 31.00 | - | 3,756 |
| Aug 1, 2025 | 31.00 | 30.50 | 30.50 | 31.00 | 31.00 | - | 4,215 |
| Jul 31, 2025 | 31.50 | 32.00 | 30.50 | 31.00 | 31.00 | -1.59% | 17,239 |
| Jul 30, 2025 | 31.50 | 32.00 | 31.05 | 31.50 | 31.50 | -3.37% | 27,794 |
| Jul 29, 2025 | 32.00 | 33.60 | 31.11 | 32.60 | 32.60 | 1.88% | 28,551 |
| Jul 28, 2025 | 32.00 | 31.20 | 31.20 | 32.00 | 32.00 | - | 5,248 |
| Jul 25, 2025 | 32.00 | 32.75 | 32.00 | 32.00 | 32.00 | - | 20,000 |
| Jul 24, 2025 | 32.00 | 31.62 | 31.52 | 32.00 | 32.00 | - | 37,750 |
| Jul 23, 2025 | 32.00 | 31.60 | 31.20 | 32.00 | 32.00 | - | 8,206 |
| Jul 22, 2025 | 32.00 | 32.40 | 31.00 | 32.00 | 32.00 | - | 6,713 |
| Jul 21, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 25,782 |
| Jul 18, 2025 | 34.00 | 33.70 | 33.00 | 32.00 | 32.00 | -5.88% | 42,500 |