The Conygar Investment Company PLC (AIM:CIC)
London
· Delayed Price · Currency is GBP · Price in GBX 29.01
-0.49 (-1.66%)
Mar 6, 2026, 1:28 PM GMT
AIM:CIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.50 | 30.00 | 29.01 | 29.50 | 29.50 | - | 39,447 |
| Mar 5, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 1,572 |
| Mar 4, 2026 | 29.50 | 30.00 | 29.01 | 29.50 | 29.50 | - | 125,500 |
| Mar 3, 2026 | 30.50 | 31.00 | 28.60 | 29.50 | 29.50 | -3.28% | 108,879 |
| Mar 2, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 44,844 |
| Feb 27, 2026 | 30.50 | 31.00 | 30.75 | 30.50 | 30.50 | - | 23,324 |
| Feb 26, 2026 | 30.50 | 31.00 | 30.18 | 30.50 | 30.50 | - | 37,330 |
| Feb 25, 2026 | 30.50 | 31.00 | 30.13 | 30.50 | 30.50 | - | 17,953 |
| Feb 24, 2026 | 30.50 | 30.90 | 30.50 | 30.50 | 30.50 | - | 35,810 |
| Feb 23, 2026 | 30.50 | 31.00 | 30.50 | 30.50 | 30.50 | - | 733 |
| Feb 20, 2026 | 30.50 | 31.00 | 30.68 | 30.50 | 30.50 | - | 11,605 |
| Feb 19, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 97,480 |
| Feb 18, 2026 | 30.50 | 30.05 | 30.05 | 30.50 | 30.50 | - | 7,500 |
| Feb 17, 2026 | 32.00 | 32.00 | 30.05 | 30.50 | 30.50 | -1.61% | 71,501 |
| Feb 16, 2026 | 31.14 | 32.00 | 30.00 | 31.00 | 31.00 | -1.59% | 16,301 |
| Feb 13, 2026 | 32.00 | 32.00 | 31.00 | 31.50 | 31.50 | -1.56% | 298,066 |
| Feb 12, 2026 | 32.50 | 32.89 | 31.80 | 32.00 | 32.00 | -1.54% | 258,533 |
| Feb 11, 2026 | 34.00 | 34.00 | 32.50 | 32.50 | 32.50 | -1.52% | 38,423 |
| Feb 10, 2026 | 33.40 | 34.00 | 33.01 | 33.00 | 33.00 | -1.49% | 35,507 |
| Feb 9, 2026 | 33.50 | 34.00 | 33.05 | 33.50 | 33.50 | - | 43,757 |
| Feb 6, 2026 | 33.50 | 33.16 | 33.00 | 33.50 | 33.50 | - | 22,315 |
| Feb 5, 2026 | 33.50 | 33.72 | 33.05 | 33.50 | 33.50 | - | 21,000 |
| Feb 4, 2026 | 33.00 | 34.00 | 32.62 | 33.50 | 33.50 | 3.08% | 179,634 |
| Feb 3, 2026 | 32.50 | 33.00 | 32.94 | 32.50 | 32.50 | - | 21,500 |
| Feb 2, 2026 | 32.94 | 33.00 | 32.25 | 32.50 | 32.50 | - | 95,224 |
| Jan 30, 2026 | 32.50 | 32.42 | 32.42 | 32.50 | 32.50 | - | 2,500 |
| Jan 29, 2026 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 33,450 |
| Jan 28, 2026 | 32.60 | 32.60 | 32.60 | 32.50 | 32.50 | - | 203,343 |
| Jan 27, 2026 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 84,153 |
| Jan 26, 2026 | 32.50 | 34.00 | 32.00 | 32.50 | 32.50 | - | 186,340 |
| Jan 23, 2026 | 32.00 | 33.00 | 31.00 | 32.50 | 32.50 | 1.56% | 68,792 |
| Jan 22, 2026 | 32.00 | 33.00 | 31.65 | 32.00 | 32.00 | - | 149,474 |
| Jan 21, 2026 | 32.00 | 33.00 | 33.00 | 32.00 | 32.00 | -1.54% | 136,367 |
| Jan 20, 2026 | 33.50 | 33.85 | 32.25 | 32.50 | 32.50 | -4.41% | 202,909 |
| Jan 19, 2026 | 34.00 | 33.00 | 33.00 | 34.00 | 34.00 | - | 1,250 |
| Jan 16, 2026 | 33.82 | 33.82 | 33.00 | 34.00 | 34.00 | - | 5,108 |
| Jan 15, 2026 | 34.00 | 35.00 | 33.74 | 34.00 | 34.00 | - | 35,314 |
| Jan 14, 2026 | 34.00 | 35.00 | 33.71 | 34.00 | 34.00 | - | 50,071 |
| Jan 13, 2026 | 34.00 | 35.00 | 34.66 | 34.00 | 34.00 | - | 28,750 |
| Jan 12, 2026 | 33.50 | 34.70 | 33.42 | 34.00 | 34.00 | 1.49% | 12,830 |
| Jan 9, 2026 | 33.94 | 33.94 | 33.94 | 33.50 | 33.50 | - | 1,000 |
| Jan 8, 2026 | 33.00 | 34.00 | 32.26 | 33.50 | 33.50 | 1.52% | 59,128 |
| Jan 7, 2026 | 33.50 | 33.40 | 32.00 | 33.00 | 33.00 | -1.49% | 17,121 |
| Jan 6, 2026 | 33.50 | 33.11 | 33.00 | 33.50 | 33.50 | - | 961 |
| Jan 5, 2026 | 33.50 | 34.00 | 31.00 | 33.50 | 33.50 | - | 94,241 |
| Jan 2, 2026 | 34.00 | 33.70 | 32.10 | 33.50 | 33.50 | -1.47% | 29,050 |
| Dec 31, 2025 | 34.00 | 35.00 | 33.12 | 34.00 | 34.00 | - | 1,275 |
| Dec 30, 2025 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -2.86% | 64,168 |
| Dec 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 24, 2025 | 35.00 | 34.50 | 34.50 | 35.00 | 35.00 | - | 623 |
| Dec 23, 2025 | 35.00 | 35.39 | 34.50 | 35.00 | 35.00 | - | 10,626 |
| Dec 22, 2025 | 35.00 | 36.00 | 34.50 | 35.00 | 35.00 | - | 28,442 |
| Dec 19, 2025 | 34.00 | 36.80 | 34.40 | 35.00 | 35.00 | 2.94% | 158,738 |
| Dec 18, 2025 | 35.00 | 34.45 | 33.25 | 34.00 | 34.00 | -2.86% | 100,240 |
| Dec 17, 2025 | 34.50 | 36.00 | 34.23 | 35.00 | 35.00 | 1.45% | 38,571 |
| Dec 16, 2025 | 34.00 | 36.00 | 33.25 | 34.50 | 34.50 | 1.47% | 9,043 |
| Dec 15, 2025 | 35.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 5,582 |
| Dec 12, 2025 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 1.49% | 54,430 |
| Dec 11, 2025 | 33.50 | 34.00 | 33.05 | 33.50 | 33.50 | - | 274 |
| Dec 10, 2025 | 33.50 | 33.90 | 33.88 | 33.50 | 33.50 | - | 16,854 |
| Dec 9, 2025 | 36.00 | 34.70 | 33.33 | 33.50 | 33.50 | -6.94% | 68,877 |
| Dec 8, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 41,976 |
| 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 |