The Conygar Investment Company PLC (AIM:CIC)
London
· Delayed Price · Currency is GBP · Price in GBX 23.94
-0.06 (-0.25%)
Apr 28, 2026, 4:20 PM GMT
AIM:CIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | -2.08% | 90,042 |
| Apr 27, 2026 | 24.50 | 25.00 | 23.18 | 24.00 | 24.00 | -2.04% | 10,392 |
| Apr 24, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 7,035 |
| Apr 23, 2026 | 24.50 | 25.00 | 23.33 | 24.50 | 24.50 | - | 8,527 |
| Apr 22, 2026 | 24.50 | 25.00 | 25.00 | 24.50 | 24.50 | - | 138 |
| Apr 21, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 8,164 |
| Apr 20, 2026 | 24.50 | 25.00 | 24.10 | 24.50 | 24.50 | - | 55,646 |
| Apr 17, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 1,162 |
| Apr 16, 2026 | 24.50 | 24.10 | 24.10 | 24.50 | 24.50 | - | 4,000 |
| Apr 15, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 14, 2026 | 24.10 | 24.10 | 24.10 | 24.50 | 24.50 | - | 1,000 |
| Apr 13, 2026 | 24.50 | 24.10 | 24.00 | 24.50 | 24.50 | - | 8,029 |
| Apr 10, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 150,004 |
| Apr 9, 2026 | 24.50 | 24.20 | 24.00 | 24.50 | 24.50 | - | 8,455 |
| Apr 8, 2026 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | - | 20,738 |
| Apr 7, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 48,082 |
| Apr 2, 2026 | 24.50 | 24.10 | 24.00 | 24.50 | 24.50 | - | 410,078 |
| Apr 1, 2026 | 24.50 | 25.00 | 24.80 | 24.50 | 24.50 | - | 30,812 |
| Mar 31, 2026 | 26.00 | 26.00 | 24.00 | 24.50 | 24.50 | -5.77% | 60,910 |
| Mar 30, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -1.89% | 20,964 |
| Mar 27, 2026 | 26.50 | 27.00 | 25.30 | 26.50 | 26.50 | - | 52,390 |
| Mar 26, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 17,417 |
| Mar 25, 2026 | 26.50 | 27.00 | 26.75 | 26.50 | 26.50 | - | 2,349 |
| Mar 24, 2026 | 27.50 | 28.00 | 26.30 | 26.50 | 26.50 | -3.64% | 118,236 |
| Mar 23, 2026 | 28.00 | 29.00 | 27.00 | 27.50 | 27.50 | -1.79% | 74,044 |
| Mar 20, 2026 | 28.50 | 30.00 | 27.30 | 28.00 | 28.00 | -1.75% | 17,439 |
| Mar 19, 2026 | 29.00 | 28.05 | 28.00 | 28.50 | 28.50 | - | 16,500 |
| Mar 18, 2026 | 28.50 | 28.05 | 28.00 | 28.50 | 28.50 | - | 57,990 |
| Mar 17, 2026 | 29.00 | 29.00 | 28.00 | 28.50 | 28.50 | -1.72% | 73,511 |
| Mar 16, 2026 | 29.00 | 29.75 | 28.30 | 29.00 | 29.00 | - | 34,521 |
| Mar 13, 2026 | 29.50 | 29.00 | 28.00 | 29.00 | 29.00 | -1.69% | 55,532 |
| Mar 12, 2026 | 29.50 | 29.02 | 29.00 | 29.50 | 29.50 | - | 59,876 |
| Mar 11, 2026 | 29.00 | 28.30 | 28.30 | 29.50 | 29.50 | - | 25,000 |
| Mar 10, 2026 | 29.50 | 29.74 | 29.74 | 29.50 | 29.50 | 1.72% | 7,500 |
| Mar 9, 2026 | 29.50 | 29.02 | 28.60 | 29.00 | 29.00 | -1.69% | 46,290 |
| 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 | 31.00 | 32.00 | 30.05 | 30.50 | 30.50 | -1.61% | 71,501 |
| Feb 16, 2026 | 31.00 | 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 | 33.00 | 34.00 | 32.50 | 32.50 | 32.50 | -1.52% | 38,423 |
| Feb 10, 2026 | 33.50 | 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 | 32.50 | 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 | - | 88,450 |
| Jan 28, 2026 | 32.50 | 33.00 | 32.00 | 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% | 78,792 |
| Jan 22, 2026 | 32.00 | 33.00 | 31.65 | 32.00 | 32.00 | - | 149,474 |
| Jan 21, 2026 | 32.50 | 33.00 | 31.00 | 32.00 | 32.00 | -1.54% | 161,367 |
| 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 | 34.00 | 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 | 33.50 | 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 | 34.00 | 35.00 | 33.55 | 34.00 | 34.00 | - | 5,582 |
| Dec 12, 2025 | 33.50 | 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 | 36.50 | 37.00 | 35.26 | 36.00 | 36.00 | -1.37% | 73,760 |