City of London Investment Group (CLIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. City of London Investment Group

Date Open High Low Close* Volume
05/12/2025 364.00p 374.00p 360.00p 360.00p 26346
04/12/2025 364.00p 374.00p 359.12p 364.00p 32925
03/12/2025 366.00p 375.00p 360.00p 366.00p 34966
02/12/2025 372.00p 374.00p 357.00p 367.50p 38625
01/12/2025 372.00p 375.00p 356.00p 366.00p 67441
28/11/2025 370.00p 380.00p 361.00p 361.00p 30646
27/11/2025 366.00p 369.71p 352.00p 367.00p 57848
26/11/2025 355.00p 369.00p 349.00p 354.00p 43195
25/11/2025 355.00p 365.00p 349.00p 350.00p 57893
24/11/2025 370.00p 370.00p 355.00p 362.00p 2965
21/11/2025 351.00p 369.00p 350.00p 357.00p 49427
20/11/2025 362.00p 374.00p 351.00p 359.00p 61524
19/11/2025 369.00p 373.00p 354.00p 358.00p 46654
18/11/2025 370.00p 370.00p 350.00p 364.00p 56177
17/11/2025 379.00p 379.00p 361.13p 369.00p 53136
14/11/2025 385.00p 385.00p 360.00p 370.00p 79750
13/11/2025 365.00p 384.00p 363.00p 375.00p 34108
12/11/2025 370.00p 389.00p 366.00p 374.00p 84548
11/11/2025 379.00p 389.00p 365.00p 367.00p 63634
10/11/2025 381.00p 390.00p 373.00p 385.00p 115445
07/11/2025 382.00p 385.00p 372.00p 378.00p 44979
06/11/2025 384.00p 385.00p 372.00p 385.00p 31774
05/11/2025 373.00p 390.00p 372.86p 383.00p 32477
04/11/2025 374.00p 389.03p 371.00p 374.00p 28875
03/11/2025 376.00p 393.00p 371.00p 372.00p 23868
31/10/2025 380.00p 395.00p 371.00p 376.00p 23377
30/10/2025 380.00p 393.00p 372.00p 372.00p 71952
29/10/2025 389.00p 389.00p 380.00p 380.00p 22814
28/10/2025 386.00p 394.00p 381.00p 382.00p 829271
27/10/2025 388.00p 394.00p 381.00p 386.00p 20910
24/10/2025 385.00p 393.00p 380.00p 386.00p 127333
23/10/2025 385.00p 390.00p 377.00p 384.00p 132818
22/10/2025 373.00p 393.00p 363.00p 393.00p 166980
21/10/2025 365.00p 374.00p 362.00p 366.00p 70489
20/10/2025 377.00p 382.00p 361.00p 365.00p 69030
17/10/2025 378.00p 382.00p 363.00p 370.00p 50754
16/10/2025 370.00p 381.00p 362.00p 370.00p 19956
15/10/2025 372.00p 389.00p 365.00p 381.00p 20862
14/10/2025 376.00p 387.00p 369.00p 377.00p 19308
13/10/2025 379.00p 386.00p 366.00p 382.00p 75970
10/10/2025 368.00p 390.00p 368.00p 371.00p 24292
09/10/2025 382.00p 390.00p 372.01p 389.00p 23561
08/10/2025 379.00p 390.00p 370.00p 384.00p 25469
07/10/2025 369.00p 385.00p 366.00p 377.00p 59157
06/10/2025 372.00p 380.00p 371.40p 380.00p 39463
03/10/2025 375.00p 380.00p 366.00p 372.00p 41884
02/10/2025 377.00p 380.00p 367.00p 372.00p 39384
01/10/2025 375.00p 381.00p 362.17p 377.00p 105689
30/09/2025 382.00p 393.00p 376.00p 379.00p 46514
29/09/2025 386.00p 399.00p 374.50p 387.00p 122324
26/09/2025 396.00p 402.00p 386.00p 390.00p 49376
25/09/2025 410.00p 410.00p 390.00p 396.00p 113917
24/09/2025 415.00p 419.00p 407.25p 419.00p 98434
23/09/2025 418.00p 418.00p 403.00p 410.00p 58610
22/09/2025 415.00p 418.00p 396.00p 412.00p 108645
19/09/2025 414.00p 418.00p 403.00p 409.00p 84140
18/09/2025 400.00p 420.00p 390.00p 418.00p 64264
17/09/2025 398.00p 408.00p 386.00p 396.00p 120157
16/09/2025 392.00p 392.00p 387.00p 395.00p 97261
15/09/2025 392.00p 392.00p 368.00p 387.00p 37480
12/09/2025 392.00p 392.00p 374.00p 392.00p 26188
11/09/2025 388.00p 390.00p 388.00p 390.00p 29521
10/09/2025 388.00p 390.00p 372.00p 390.00p 33393
09/09/2025 388.00p 388.00p 380.00p 383.00p 31551
08/09/2025 386.00p 388.51p 373.00p 388.00p 34950
05/09/2025 384.00p 387.00p 369.00p 384.00p 34921
04/09/2025 386.00p 387.00p 368.00p 377.50p 13345
03/09/2025 386.00p 387.00p 375.00p 378.50p 48729
02/09/2025 382.00p 388.00p 369.00p 384.00p 29728
01/09/2025 388.00p 388.00p 378.00p 384.00p 49502
29/08/2025 386.00p 389.65p 377.00p 388.00p 46051
28/08/2025 388.00p 390.00p 368.00p 386.00p 32992
27/08/2025 371.00p 387.00p 370.00p 375.00p 15877
26/08/2025 383.00p 390.00p 377.24p 384.00p 54859
22/08/2025 380.00p 390.00p 378.03p 384.00p 46985
21/08/2025 385.00p 390.00p 377.00p 388.00p 44631
20/08/2025 386.00p 389.00p 370.00p 385.00p 28218
19/08/2025 384.00p 386.00p 364.00p 377.00p 46168
18/08/2025 362.00p 388.00p 361.00p 381.00p 49908
15/08/2025 377.00p 388.05p 367.00p 378.00p 55634
14/08/2025 376.00p 379.00p 366.00p 371.00p 52153
13/08/2025 374.00p 379.00p 365.00p 368.00p 47060
12/08/2025 372.00p 379.00p 371.00p 375.00p 48084
11/08/2025 373.00p 379.00p 364.00p 373.00p 76886
08/08/2025 367.00p 379.00p 365.00p 367.00p 27390
07/08/2025 365.00p 382.00p 353.00p 377.00p 51254
06/08/2025 360.00p 364.00p 352.01p 362.00p 270446
05/08/2025 361.00p 363.00p 352.00p 359.00p 32940
04/08/2025 350.00p 360.00p 346.00p 358.00p 38432
01/08/2025 362.00p 363.00p 356.00p 360.00p 20196
31/07/2025 350.00p 368.00p 350.00p 356.00p 45361
30/07/2025 361.00p 372.13p 357.00p 363.00p 31432
29/07/2025 370.00p 370.00p 355.03p 363.00p 62275
28/07/2025 364.00p 364.00p 351.00p 356.00p 203131
25/07/2025 359.00p 369.00p 358.00p 363.00p 29010
24/07/2025 362.00p 370.00p 355.00p 363.00p 93077
23/07/2025 365.00p 365.00p 344.00p 358.00p 46001
22/07/2025 360.00p 364.00p 355.00p 359.00p 27198
21/07/2025 364.00p 365.00p 341.00p 361.00p 34490
18/07/2025 351.00p 364.00p 351.00p 364.00p 32547
17/07/2025 358.00p 365.00p 341.00p 358.00p 62805
16/07/2025 351.00p 359.00p 349.00p 354.00p 59180
15/07/2025 351.00p 360.00p 344.00p 360.00p 45370
14/07/2025 355.00p 359.00p 353.00p 356.00p 51418
11/07/2025 356.00p 360.00p 348.00p 355.00p 83110
10/07/2025 344.00p 350.00p 341.00p 350.00p 62730
09/07/2025 346.00p 359.00p 342.00p 346.00p 49529
08/07/2025 359.00p 360.00p 345.00p 350.00p 89678
07/07/2025 348.00p 354.00p 345.81p 349.00p 45465
04/07/2025 349.00p 358.00p 346.00p 347.00p 26568
03/07/2025 350.00p 357.00p 346.13p 350.00p 114349
02/07/2025 349.00p 350.00p 345.00p 345.00p 62946
01/07/2025 346.00p 355.22p 345.00p 348.00p 147949
30/06/2025 347.00p 350.00p 344.50p 346.00p 108731
27/06/2025 347.00p 349.00p 341.00p 342.00p 52422
26/06/2025 347.00p 350.00p 340.00p 346.00p 71792
25/06/2025 349.00p 350.00p 341.00p 341.00p 35893
24/06/2025 349.00p 350.04p 343.01p 344.00p 33387
23/06/2025 349.00p 350.00p 342.00p 346.00p 66459
20/06/2025 347.00p 350.00p 343.00p 349.00p 169897
19/06/2025 346.00p 349.00p 342.00p 343.00p 86537
18/06/2025 343.00p 355.00p 342.00p 344.00p 70525
17/06/2025 344.00p 356.00p 343.00p 349.00p 57486
16/06/2025 355.00p 355.00p 343.00p 345.00p 49067
13/06/2025 346.00p 355.00p 342.00p 345.00p 54108
12/06/2025 350.00p 353.00p 342.00p 344.00p 79089
11/06/2025 354.00p 359.00p 340.00p 347.00p 993310
10/06/2025 361.00p 367.00p 351.00p 352.00p 106822
09/06/2025 368.00p 369.00p 359.00p 361.00p 40389
06/06/2025 369.00p 370.00p 357.00p 369.00p 42861
05/06/2025 361.00p 369.00p 350.00p 365.00p 30134
04/06/2025 365.00p 367.00p 364.00p 364.00p 15338
03/06/2025 351.00p 365.00p 351.00p 365.00p 41873
02/06/2025 360.00p 363.00p 347.00p 350.00p 23207
30/05/2025 362.00p 370.00p 340.00p 346.00p 70804
29/05/2025 375.00p 376.00p 362.00p 363.00p 12085
28/05/2025 375.00p 376.00p 367.00p 367.00p 12651
27/05/2025 375.00p 378.00p 365.05p 371.00p 28600
23/05/2025 381.00p 382.00p 369.00p 369.00p 32783
22/05/2025 380.00p 381.00p 374.00p 375.00p 29469
21/05/2025 380.00p 383.00p 372.00p 375.00p 65207
20/05/2025 380.00p 382.00p 371.00p 382.00p 19180
19/05/2025 376.00p 376.00p 362.00p 373.00p 19813
16/05/2025 375.00p 376.00p 362.70p 368.00p 16561
15/05/2025 374.00p 378.00p 363.00p 365.00p 33538
14/05/2025 370.00p 381.00p 369.00p 371.00p 26572
13/05/2025 376.00p 379.00p 368.00p 370.00p 11767
12/05/2025 368.00p 380.76p 362.00p 376.00p 48004
09/05/2025 380.00p 380.00p 368.01p 372.00p 73388
08/05/2025 372.00p 380.00p 368.00p 375.00p 24619
07/05/2025 373.00p 378.00p 366.00p 378.00p 13572
06/05/2025 375.00p 380.00p 364.00p 380.00p 51382
02/05/2025 371.00p 373.00p 362.00p 373.00p 7295
01/05/2025 361.00p 371.00p 361.00p 367.00p 19842
30/04/2025 367.00p 367.00p 356.00p 356.00p 17743
29/04/2025 362.00p 371.00p 361.00p 368.00p 40039
28/04/2025 369.00p 369.00p 358.00p 368.00p 14469
25/04/2025 359.00p 367.00p 359.00p 362.00p 20453
24/04/2025 368.00p 370.00p 358.00p 363.00p 35672
23/04/2025 362.00p 379.00p 351.00p 367.00p 34460
22/04/2025 342.00p 364.00p 336.00p 358.00p 44514
17/04/2025 356.00p 358.00p 344.00p 348.00p 19245
16/04/2025 350.00p 356.00p 336.00p 340.00p 60702
15/04/2025 332.00p 363.00p 331.00p 350.00p 46660
14/04/2025 343.00p 346.00p 331.00p 345.00p 21164
11/04/2025 334.00p 349.00p 324.00p 328.00p 27188
10/04/2025 345.00p 369.86p 323.00p 329.00p 74007
09/04/2025 337.00p 339.00p 320.00p 320.00p 27353
08/04/2025 325.00p 345.00p 325.00p 329.00p 68149
07/04/2025 320.00p 335.00p 310.00p 324.00p 140386
04/04/2025 339.00p 345.00p 321.00p 326.00p 104701
03/04/2025 330.00p 340.00p 319.88p 331.00p 85654
02/04/2025 346.00p 349.00p 330.00p 330.00p 21009
01/04/2025 332.00p 359.00p 330.00p 330.00p 14062
31/03/2025 355.00p 358.00p 333.00p 333.00p 19714
28/03/2025 333.00p 356.00p 333.00p 341.00p 8436
27/03/2025 344.00p 359.00p 331.00p 344.00p 16166
26/03/2025 344.00p 359.00p 336.00p 347.00p 47639
25/03/2025 348.00p 354.00p 330.00p 338.00p 21357
24/03/2025 345.00p 359.98p 330.00p 330.00p 45614
21/03/2025 332.00p 346.00p 331.00p 340.00p 27815
20/03/2025 340.00p 346.00p 331.01p 340.00p 20510
19/03/2025 340.00p 340.00p 331.00p 340.00p 15337
18/03/2025 342.00p 343.00p 331.00p 332.00p 22524
17/03/2025 338.00p 348.00p 331.00p 340.00p 19828
14/03/2025 349.00p 349.00p 331.00p 340.00p 5835
13/03/2025 340.00p 349.00p 330.00p 332.00p 79893
12/03/2025 354.00p 359.00p 341.00p 346.00p 37269
11/03/2025 358.00p 363.00p 340.00p 340.00p 24218
10/03/2025 350.00p 364.00p 341.00p 344.00p 33734
07/03/2025 342.00p 363.00p 342.00p 352.00p 28578
06/03/2025 349.00p 369.00p 341.00p 342.00p 43401
05/03/2025 354.00p 374.00p 349.00p 354.00p 51163
04/03/2025 361.00p 371.56p 349.00p 368.00p 17290
03/03/2025 372.00p 373.00p 348.00p 368.00p 27094
28/02/2025 360.00p 374.00p 348.00p 354.00p 31946
27/02/2025 360.00p 374.00p 360.00p 360.00p 50999
26/02/2025 364.00p 372.98p 351.00p 360.00p 23318
25/02/2025 351.00p 373.00p 345.00p 362.00p 30664
24/02/2025 351.00p 373.00p 351.00p 360.00p 8785

*Close Price adjusted for both dividends and splits