City of London Investment Group Plc (LON:CLIG)
London
· Delayed Price · Currency is GBP · Price in GBX 419.02
+7.02 (1.70%)
Apr 29, 2026, 11:34 AM GMT
LON:CLIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 430.00 | 430.00 | 407.34 | 420.00 | - | 1.94% | 11,821 |
| 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 |
| Feb 18, 2026 | 388.00 | 389.00 | 381.00 | 384.00 | 373.65 | 0.26% | 27,746 |
| Feb 17, 2026 | 389.00 | 389.00 | 380.00 | 383.00 | 372.67 | -0.78% | 24,197 |
| Feb 16, 2026 | 389.00 | 390.00 | 375.00 | 386.00 | 375.59 | -1.03% | 52,962 |
| Feb 13, 2026 | 383.00 | 390.00 | 372.00 | 390.00 | 379.49 | 1.30% | 38,343 |
| Feb 12, 2026 | 375.00 | 390.00 | 361.00 | 385.00 | 374.62 | 2.12% | 125,206 |
| Feb 11, 2026 | 389.00 | 393.00 | 375.00 | 377.00 | 366.84 | -2.33% | 74,933 |
| Feb 10, 2026 | 386.00 | 394.00 | 381.00 | 386.00 | 375.59 | -0.52% | 49,228 |
| Feb 9, 2026 | 386.00 | 394.00 | 381.00 | 388.00 | 377.54 | 1.84% | 35,071 |
| Feb 6, 2026 | 386.00 | 386.00 | 377.75 | 381.00 | 370.73 | 0.26% | 39,146 |
| Feb 5, 2026 | 380.00 | 392.00 | 380.00 | 380.00 | 369.75 | -1.04% | 68,015 |
| Feb 4, 2026 | 394.00 | 404.00 | 380.00 | 384.00 | 373.65 | -0.78% | 39,986 |
| Feb 3, 2026 | 404.00 | 405.00 | 387.00 | 387.00 | 376.57 | -2.76% | 77,540 |
| Feb 2, 2026 | 400.00 | 405.00 | 391.00 | 398.00 | 387.27 | 2.05% | 101,674 |
| Jan 30, 2026 | 390.00 | 409.00 | 390.00 | 390.00 | 379.49 | -1.27% | 46,166 |
| Jan 29, 2026 | 409.00 | 410.00 | 395.00 | 395.00 | 384.35 | -1.74% | 92,603 |
| Jan 28, 2026 | 407.00 | 414.63 | 399.00 | 402.00 | 391.16 | 0.50% | 36,794 |
| Jan 27, 2026 | 407.00 | 409.00 | 393.00 | 400.00 | 389.22 | - | 50,430 |
| Jan 26, 2026 | 398.00 | 417.00 | 387.00 | 400.00 | 389.22 | - | 176,485 |
| Jan 23, 2026 | 400.00 | 402.08 | 391.27 | 400.00 | 389.22 | - | 160,993 |
| Jan 22, 2026 | 395.00 | 403.00 | 387.00 | 400.00 | 389.22 | 1.27% | 86,600 |
| Jan 21, 2026 | 385.00 | 396.26 | 377.00 | 395.00 | 384.35 | 1.80% | 58,883 |
| Jan 20, 2026 | 390.00 | 393.00 | 371.00 | 388.00 | 377.54 | 1.31% | 47,474 |
| Jan 19, 2026 | 393.00 | 393.00 | 377.00 | 383.00 | 372.67 | -0.78% | 57,485 |
| Jan 16, 2026 | 390.00 | 392.00 | 382.00 | 386.00 | 375.59 | -0.52% | 91,188 |
| Jan 15, 2026 | 389.00 | 390.18 | 377.00 | 388.00 | 377.54 | -0.51% | 141,533 |
| Jan 14, 2026 | 377.00 | 390.00 | 371.00 | 390.00 | 379.49 | 2.63% | 37,186 |
| Jan 13, 2026 | 389.00 | 390.00 | 371.00 | 380.00 | 369.75 | -2.31% | 65,795 |
| Jan 12, 2026 | 378.00 | 390.00 | 371.00 | 389.00 | 378.51 | - | 80,307 |
| Jan 9, 2026 | 380.00 | 389.00 | 377.00 | 389.00 | 378.51 | 3.46% | 148,624 |
| Jan 8, 2026 | 385.00 | 385.00 | 371.00 | 376.00 | 365.86 | - | 39,181 |
| Jan 7, 2026 | 382.00 | 385.00 | 373.00 | 376.00 | 365.86 | -1.05% | 46,113 |
| Jan 6, 2026 | 379.00 | 384.00 | 373.05 | 380.00 | 369.75 | -0.52% | 64,705 |
| Jan 5, 2026 | 380.00 | 390.00 | 369.85 | 382.00 | 371.70 | 2.41% | 167,229 |
| Jan 2, 2026 | 380.00 | 380.00 | 361.00 | 373.00 | 362.94 | -1.06% | 57,888 |
| Dec 31, 2025 | 377.00 | 380.00 | 364.00 | 377.00 | 366.84 | 0.27% | 14,997 |
| Dec 30, 2025 | 379.00 | 383.00 | 362.00 | 376.00 | 365.86 | -1.05% | 30,988 |
| Dec 29, 2025 | 376.00 | 381.00 | 361.00 | 380.00 | 369.75 | 1.06% | 80,527 |
| Dec 24, 2025 | 360.00 | 379.00 | 360.00 | 376.00 | 365.86 | 1.62% | 32,859 |
| Dec 23, 2025 | 380.00 | 380.00 | 368.60 | 370.00 | 360.02 | -0.54% | 16,850 |
| Dec 22, 2025 | 379.00 | 380.00 | 372.00 | 372.00 | 361.97 | -1.06% | 39,919 |
| Dec 19, 2025 | 379.00 | 379.00 | 365.00 | 376.00 | 365.86 | -1.05% | 18,905 |
| Dec 18, 2025 | 368.00 | 380.00 | 368.00 | 380.00 | 369.75 | 2.98% | 12,433 |
| Dec 17, 2025 | 379.00 | 379.00 | 366.94 | 369.00 | 359.05 | - | 32,657 |
| Dec 16, 2025 | 364.00 | 379.00 | 363.88 | 369.00 | 359.05 | -0.27% | 18,791 |
| Dec 15, 2025 | 380.00 | 380.00 | 361.00 | 370.00 | 360.02 | -2.12% | 70,836 |
| Dec 12, 2025 | 379.00 | 379.00 | 365.00 | 378.00 | 367.81 | 0.27% | 32,859 |
| Dec 11, 2025 | 378.00 | 379.00 | 362.00 | 377.00 | 366.84 | 4.14% | 23,562 |
| Dec 10, 2025 | 360.00 | 380.00 | 360.00 | 362.00 | 352.24 | -4.49% | 60,680 |
| Dec 9, 2025 | 361.00 | 384.00 | 361.00 | 379.00 | 368.78 | 1.61% | 23,748 |
| Dec 8, 2025 | 362.00 | 374.00 | 360.00 | 373.00 | 362.94 | 3.61% | 25,943 |
| Dec 5, 2025 | 364.00 | 374.00 | 360.00 | 360.00 | 350.29 | -1.10% | 26,347 |
| Dec 4, 2025 | 364.00 | 374.00 | 359.12 | 364.00 | 354.19 | -0.55% | 32,925 |