City of London Investment Group PLC CLIG
LSE · United Kingdom · Miscellaneous
GBp 514.00-2.00 (-0.39%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 514.00 | -0.39% | GBp 512.17 | GBp 520.00 | GBp 510.00 | 61.48K |
| 2026-09-30 | GBp 516.00 | -0.77% | GBp 528.00 | GBp 528.00 | GBp 514.00 | 60.77K |
| 2026-09-29 | GBp 520.00 | +2.77% | GBp 494.00 | GBp 530.00 | GBp 494.00 | 172.97K |
| 2026-09-28 | GBp 506.00 | +0.40% | GBp 510.00 | GBp 516.00 | GBp 503.03 | 106.42K |
| 2026-09-25 | GBp 504.00 | +0.80% | GBp 502.00 | GBp 512.00 | GBp 495.00 | 97.45K |
| 2026-09-24 | GBp 500.00 | -5.66% | GBp 508.00 | GBp 512.00 | GBp 494.00 | 125.42K |
| 2026-09-23 | GBp 530.00 | -0.38% | GBp 532.00 | GBp 538.70 | GBp 524.00 | 190.05K |
| 2026-09-22 | GBp 532.00 | +0.76% | GBp 530.00 | GBp 534.69 | GBp 525.81 | 169.26K |
| 2026-09-21 | GBp 528.00 | +4.35% | GBp 512.00 | GBp 540.00 | GBp 502.00 | 257.02K |
| 2026-09-18 | GBp 506.00 | +2.22% | GBp 499.00 | GBp 514.00 | GBp 485.00 | 394.49K |
| 2026-09-17 | GBp 495.00 | +2.06% | GBp 500.00 | GBp 504.00 | GBp 484.00 | 80.73K |
| 2026-09-16 | GBp 485.00 | -2.02% | GBp 490.00 | GBp 508.00 | GBp 481.00 | 230.93K |
| 2026-09-15 | GBp 495.00 | +2.70% | GBp 485.00 | GBp 498.00 | GBp 466.00 | 281.02K |
| 2026-09-14 | GBp 482.00 | +1.05% | GBp 475.00 | GBp 485.00 | GBp 461.00 | 89.21K |
| 2026-09-11 | GBp 477.00 | +3.47% | GBp 461.00 | GBp 480.00 | GBp 461.00 | 233.43K |
| 2026-09-10 | GBp 461.00 | -1.91% | GBp 464.00 | GBp 470.00 | GBp 461.00 | 31.40K |
| 2026-09-09 | GBp 470.00 | -2.08% | GBp 475.00 | GBp 479.00 | GBp 464.00 | 127.29K |
| 2026-09-08 | GBp 480.00 | +0.21% | GBp 479.00 | GBp 481.38 | GBp 471.00 | 52.05K |
| 2026-09-07 | GBp 479.00 | +1.91% | GBp 465.00 | GBp 480.00 | GBp 461.00 | 93.24K |
| 2026-09-04 | GBp 470.00 | -0.84% | GBp 470.00 | GBp 470.00 | GBp 466.00 | 37.08K |
| 2026-09-03 | GBp 474.00 | +0.64% | GBp 480.00 | GBp 480.00 | GBp 467.00 | 55.04K |
| 2026-09-02 | GBp 471.00 | -2.28% | GBp 480.00 | GBp 490.00 | GBp 471.00 | 29.99K |
| 2026-09-01 | GBp 482.00 | -1.83% | GBp 473.00 | GBp 491.00 | GBp 473.00 | 58.68K |
| 2026-08-28 | GBp 491.00 | -1.01% | GBp 496.00 | GBp 496.00 | GBp 480.00 | 35.18K |
| 2026-08-27 | GBp 496.00 | +0.40% | GBp 494.00 | GBp 496.00 | GBp 479.20 | 42.01K |
| 2026-08-26 | GBp 494.00 | +0.82% | GBp 493.00 | GBp 494.00 | GBp 481.00 | 59.12K |
| 2026-08-25 | GBp 490.00 | +0.20% | GBp 487.00 | GBp 493.00 | GBp 473.00 | 42.04K |
| 2026-08-24 | GBp 489.00 | -0.20% | GBp 485.00 | GBp 491.00 | GBp 475.00 | 63.81K |
| 2026-08-21 | GBp 490.00 | +1.03% | GBp 491.00 | GBp 491.00 | GBp 475.00 | 42.21K |
| 2026-08-20 | GBp 485.00 | 0.00% | GBp 491.00 | GBp 491.00 | GBp 473.00 | 32.60K |
| 2026-08-19 | GBp 485.00 | +0.83% | GBp 488.00 | GBp 491.00 | GBp 474.00 | 46.63K |
| 2026-08-18 | GBp 481.00 | -0.62% | GBp 486.00 | GBp 491.00 | GBp 476.00 | 18.49K |
| 2026-08-17 | GBp 484.00 | 0.00% | GBp 491.00 | GBp 492.00 | GBp 474.00 | 67.45K |
| 2026-08-14 | GBp 484.00 | +0.83% | GBp 492.00 | GBp 492.00 | GBp 472.84 | 41.86K |
| 2026-08-13 | GBp 480.00 | -0.41% | GBp 485.00 | GBp 485.00 | GBp 475.00 | 55.91K |
| 2026-08-12 | GBp 482.00 | -0.62% | GBp 480.00 | GBp 485.00 | GBp 473.00 | 110.87K |
| 2026-08-11 | GBp 485.00 | -0.21% | GBp 484.00 | GBp 488.00 | GBp 473.00 | 55.32K |
| 2026-08-10 | GBp 486.00 | -1.22% | GBp 492.00 | GBp 492.00 | GBp 480.00 | 49.29K |
| 2026-08-07 | GBp 492.00 | +1.23% | GBp 491.00 | GBp 492.00 | GBp 475.00 | 61.38K |
| 2026-08-06 | GBp 486.00 | -1.22% | GBp 492.00 | GBp 492.00 | GBp 482.00 | 68.10K |
| 2026-08-05 | GBp 492.00 | +0.20% | GBp 492.00 | GBp 492.00 | GBp 474.00 | 66.87K |
| 2026-08-04 | GBp 491.00 | +1.66% | GBp 489.00 | GBp 491.00 | GBp 487.00 | 92.71K |
| 2026-08-03 | GBp 483.00 | +1.47% | GBp 488.00 | GBp 490.00 | GBp 480.00 | 93.00K |
| 2026-07-31 | GBp 476.00 | -2.46% | GBp 488.00 | GBp 489.00 | GBp 461.00 | 22.44K |
| 2026-07-30 | GBp 488.00 | +0.62% | GBp 488.00 | GBp 489.00 | GBp 466.00 | 49.11K |
| 2026-07-29 | GBp 485.00 | -0.61% | GBp 489.00 | GBp 489.00 | GBp 468.00 | 21.26K |
| 2026-07-28 | GBp 488.00 | +0.83% | GBp 488.00 | GBp 489.00 | GBp 478.00 | 51.89K |
| 2026-07-27 | GBp 484.00 | +1.26% | GBp 486.00 | GBp 488.00 | GBp 478.00 | 73.53K |
| 2026-07-24 | GBp 478.00 | +2.58% | GBp 476.00 | GBp 486.00 | GBp 460.00 | 43.88K |
| 2026-07-23 | GBp 466.00 | -4.12% | GBp 486.00 | GBp 487.00 | GBp 463.00 | 44.24K |
| 2026-07-22 | GBp 486.00 | +0.83% | GBp 470.00 | GBp 486.00 | GBp 461.00 | 60.34K |
| 2026-07-21 | GBp 482.00 | 0.00% | GBp 486.00 | GBp 486.00 | GBp 465.00 | 18.76K |
| 2026-07-20 | GBp 482.00 | 0.00% | GBp 483.00 | GBp 486.00 | GBp 458.00 | 99.44K |
| 2026-07-17 | GBp 482.00 | -0.41% | GBp 483.00 | GBp 484.00 | GBp 477.00 | 56.13K |
| 2026-07-16 | GBp 484.00 | +0.21% | GBp 481.00 | GBp 484.00 | GBp 467.00 | 13.11K |
| 2026-07-15 | GBp 483.00 | +1.26% | GBp 467.00 | GBp 484.00 | GBp 466.00 | 136.27K |
| 2026-07-14 | GBp 477.00 | +1.27% | GBp 472.00 | GBp 483.29 | GBp 466.00 | 73.94K |
| 2026-07-13 | GBp 471.00 | +1.73% | GBp 464.00 | GBp 475.00 | GBp 457.00 | 103.42K |
| 2026-07-10 | GBp 463.00 | +1.09% | GBp 457.00 | GBp 463.00 | GBp 436.00 | 101.80K |
| 2026-07-09 | GBp 458.00 | +0.66% | GBp 456.00 | GBp 459.00 | GBp 443.00 | 16.01K |
| 2026-07-08 | GBp 455.00 | -0.44% | GBp 445.00 | GBp 459.00 | GBp 436.00 | 64.75K |
| 2026-07-07 | GBp 457.00 | -0.22% | GBp 458.00 | GBp 459.00 | GBp 436.00 | 13.58K |
| 2026-07-06 | GBp 458.00 | 0.00% | GBp 458.00 | GBp 458.00 | GBp 436.00 | 45.42K |
| 2026-07-03 | GBp 458.00 | +0.66% | GBp 455.00 | GBp 458.00 | GBp 436.00 | 113.66K |
| 2026-07-02 | GBp 455.00 | +1.56% | GBp 449.00 | GBp 460.95 | GBp 436.00 | 113.95K |
| 2026-07-01 | GBp 448.00 | 0.00% | GBp 448.00 | GBp 449.00 | GBp 427.00 | 35.10K |
| 2026-06-30 | GBp 448.00 | +0.45% | GBp 446.00 | GBp 448.00 | GBp 433.00 | 65.54K |
| 2026-06-29 | GBp 446.00 | +0.90% | GBp 445.00 | GBp 446.00 | GBp 436.00 | 51.85K |
| 2026-06-26 | GBp 442.00 | +1.61% | GBp 431.00 | GBp 444.00 | GBp 427.00 | 32.98K |
| 2026-06-25 | GBp 435.00 | -1.58% | GBp 432.00 | GBp 444.00 | GBp 427.00 | 125.78K |
| 2026-06-24 | GBp 442.00 | -0.45% | GBp 436.00 | GBp 444.00 | GBp 435.00 | 59.40K |
| 2026-06-23 | GBp 444.00 | +1.60% | GBp 439.00 | GBp 445.00 | GBp 431.00 | 53.37K |
| 2026-06-22 | GBp 437.00 | -0.68% | GBp 426.00 | GBp 444.00 | GBp 426.00 | 45.93K |
| 2026-06-19 | GBp 440.00 | +0.46% | GBp 444.00 | GBp 444.00 | GBp 431.00 | 48.62K |
| 2026-06-18 | GBp 438.00 | -0.90% | GBp 428.00 | GBp 443.00 | GBp 428.00 | 30.35K |
| 2026-06-17 | GBp 442.00 | -0.23% | GBp 441.00 | GBp 444.00 | GBp 435.00 | 37.90K |
| 2026-06-16 | GBp 443.00 | +1.37% | GBp 445.00 | GBp 445.00 | GBp 432.00 | 57.23K |
| 2026-06-15 | GBp 437.00 | -1.35% | GBp 443.00 | GBp 445.00 | GBp 435.00 | 102.77K |
| 2026-06-12 | GBp 443.00 | +2.31% | GBp 435.00 | GBp 443.00 | GBp 426.00 | 120.94K |
| 2026-06-11 | GBp 433.00 | +0.70% | GBp 431.00 | GBp 435.00 | GBp 425.00 | 61.08K |
| 2026-06-10 | GBp 430.00 | +0.70% | GBp 428.00 | GBp 439.00 | GBp 411.00 | 40.55K |
| 2026-06-09 | GBp 427.00 | +0.71% | GBp 440.00 | GBp 440.00 | GBp 410.00 | 70.44K |
| 2026-06-08 | GBp 424.00 | 0.00% | GBp 428.00 | GBp 429.00 | GBp 410.00 | 26.02K |
| 2026-06-05 | GBp 424.00 | -0.24% | GBp 425.00 | GBp 439.00 | GBp 420.00 | 9.51K |
| 2026-06-04 | GBp 425.00 | -1.62% | GBp 420.00 | GBp 437.00 | GBp 408.00 | 51.32K |
| 2026-06-03 | GBp 432.00 | -1.37% | GBp 415.00 | GBp 439.00 | GBp 415.00 | 38.33K |
| 2026-06-02 | GBp 438.00 | +0.92% | GBp 438.00 | GBp 439.00 | GBp 416.00 | 87.14K |
| 2026-06-01 | GBp 434.00 | -1.14% | GBp 437.00 | GBp 440.00 | GBp 427.00 | 75.07K |
| 2026-05-29 | GBp 439.00 | +2.09% | GBp 430.00 | GBp 440.00 | GBp 416.00 | 21.16K |
| 2026-05-28 | GBp 430.00 | +0.23% | GBp 415.00 | GBp 440.00 | GBp 415.00 | 47.27K |