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
29/05/2026 430.00p 440.00p 416.00p 439.00p 21147
28/05/2026 415.00p 440.00p 415.00p 430.00p 47259
27/05/2026 416.00p 433.90p 415.00p 429.00p 45428
26/05/2026 434.00p 439.00p 417.00p 433.00p 87124
22/05/2026 434.00p 435.00p 418.00p 434.00p 14355
21/05/2026 430.00p 438.00p 417.00p 435.00p 22484
20/05/2026 425.00p 430.02p 416.00p 430.00p 30542
19/05/2026 424.00p 430.66p 410.00p 428.00p 44201
18/05/2026 410.00p 430.00p 410.00p 425.00p 19364
15/05/2026 422.00p 434.00p 411.00p 422.00p 57437
14/05/2026 430.00p 438.00p 413.00p 434.00p 37612
13/05/2026 422.00p 439.00p 411.00p 439.00p 11718
12/05/2026 415.00p 439.00p 411.00p 420.00p 18800
11/05/2026 440.00p 440.00p 417.00p 426.00p 52492
08/05/2026 425.00p 427.04p 413.84p 426.00p 22605
07/05/2026 420.00p 436.00p 420.00p 428.00p 36820
06/05/2026 405.00p 435.00p 396.00p 424.00p 92854
05/05/2026 430.00p 430.00p 400.00p 400.00p 38720
01/05/2026 417.00p 423.00p 400.00p 412.00p 21184
30/04/2026 420.00p 427.00p 403.00p 412.00p 24689
29/04/2026 430.00p 430.00p 403.00p 421.00p 25706
28/04/2026 411.00p 429.00p 402.00p 412.00p 44226
27/04/2026 410.00p 429.00p 402.00p 413.00p 56638
24/04/2026 410.00p 429.00p 403.00p 404.00p 45654
23/04/2026 429.00p 437.00p 412.00p 420.00p 35923
22/04/2026 440.00p 440.00p 411.00p 430.00p 25570
21/04/2026 427.00p 442.00p 417.00p 422.00p 88975
20/04/2026 450.00p 456.08p 420.00p 433.00p 158401
17/04/2026 432.00p 460.00p 422.00p 460.00p 142076
16/04/2026 411.00p 432.00p 411.00p 430.00p 58749
15/04/2026 429.00p 432.00p 414.00p 430.00p 75362
14/04/2026 432.00p 432.00p 417.00p 429.00p 112763
13/04/2026 413.00p 433.00p 386.00p 433.00p 166244
10/04/2026 407.00p 413.00p 395.00p 408.00p 125702
09/04/2026 405.00p 408.14p 384.00p 403.00p 30427
08/04/2026 392.00p 410.00p 386.00p 405.00p 147561
07/04/2026 396.00p 400.00p 377.00p 386.00p 130455
02/04/2026 390.00p 399.92p 376.00p 396.00p 82527
01/04/2026 400.00p 400.00p 391.83p 395.00p 49885
31/03/2026 370.00p 393.00p 368.00p 392.00p 73534
30/03/2026 392.00p 392.00p 372.00p 376.00p 67823
27/03/2026 394.00p 394.00p 376.70p 384.00p 95576
26/03/2026 400.00p 400.00p 376.00p 379.00p 20122
25/03/2026 385.00p 395.00p 369.00p 389.00p 15942
24/03/2026 378.00p 390.00p 366.00p 388.00p 80129
23/03/2026 394.00p 394.00p 358.00p 380.00p 161486
20/03/2026 394.00p 409.00p 381.00p 381.00p 104299
19/03/2026 398.00p 401.94p 384.00p 384.00p 82776
18/03/2026 406.00p 410.00p 389.00p 402.00p 38904
17/03/2026 409.00p 410.00p 391.00p 406.00p 49131
16/03/2026 404.00p 410.00p 391.00p 409.00p 92365
13/03/2026 400.00p 409.00p 395.00p 398.00p 47373
12/03/2026 408.00p 410.00p 391.00p 403.00p 61881
11/03/2026 403.00p 409.00p 392.00p 395.00p 60173
10/03/2026 397.00p 403.00p 390.00p 403.00p 49805
09/03/2026 400.00p 400.00p 375.00p 392.00p 130878
06/03/2026 395.00p 400.00p 374.78p 382.00p 59275
05/03/2026 400.00p 409.00p 382.00p 394.00p 116404
04/03/2026 399.00p 408.00p 381.00p 408.00p 75644
03/03/2026 391.00p 414.00p 376.00p 400.00p 154500
02/03/2026 420.00p 420.00p 385.00p 400.00p 140811
27/02/2026 408.00p 426.00p 402.00p 410.00p 60484
26/02/2026 416.00p 420.71p 405.94p 406.00p 87050
25/02/2026 410.00p 427.00p 404.00p 408.00p 210621
24/02/2026 398.00p 410.00p 383.00p 402.00p 146148
23/02/2026 390.00p 395.00p 381.00p 384.00p 53736
20/02/2026 390.00p 390.00p 381.00p 390.00p 46355
19/02/2026 390.00p 390.00p 381.00p 389.00p 37337
18/02/2026 388.00p 389.00p 381.00p 384.00p 27746
17/02/2026 389.00p 389.00p 380.00p 383.00p 24195
16/02/2026 389.00p 390.00p 375.00p 386.00p 45959
13/02/2026 383.00p 390.00p 372.00p 390.00p 38341
12/02/2026 375.00p 390.00p 361.00p 385.00p 125206
11/02/2026 389.00p 393.00p 375.00p 377.00p 57430
10/02/2026 386.00p 394.00p 381.00p 386.00p 49225
09/02/2026 386.00p 394.00p 381.00p 388.00p 35068
06/02/2026 386.00p 386.00p 377.75p 381.00p 39142
05/02/2026 380.00p 392.00p 380.00p 380.00p 58011
04/02/2026 394.00p 404.00p 380.00p 384.00p 39984
03/02/2026 404.00p 405.00p 387.00p 387.00p 77535
02/02/2026 400.00p 405.00p 391.00p 398.00p 101667
30/01/2026 390.00p 409.00p 390.00p 390.00p 46160
29/01/2026 409.00p 410.00p 395.00p 395.00p 77595
28/01/2026 407.00p 414.63p 399.00p 402.00p 36789
27/01/2026 407.00p 409.00p 393.00p 400.00p 50426
26/01/2026 398.00p 417.00p 387.00p 400.00p 176486
23/01/2026 400.00p 402.08p 391.27p 400.00p 160986
22/01/2026 395.00p 403.00p 387.00p 400.00p 86595
21/01/2026 385.00p 396.26p 377.00p 395.00p 58881
20/01/2026 390.00p 393.00p 371.00p 388.00p 47472
19/01/2026 393.00p 393.00p 377.00p 383.00p 57481
16/01/2026 390.00p 392.00p 382.00p 386.00p 91185
15/01/2026 389.00p 390.18p 377.00p 388.00p 134031
14/01/2026 377.00p 390.00p 371.00p 390.00p 37187
13/01/2026 389.00p 390.00p 371.00p 380.00p 65793
12/01/2026 378.00p 390.00p 371.00p 389.00p 80308
09/01/2026 380.00p 389.00p 377.00p 389.00p 148625
08/01/2026 385.00p 385.00p 371.00p 376.00p 39175
07/01/2026 382.00p 385.00p 373.00p 376.00p 46105
06/01/2026 379.00p 384.00p 373.05p 380.00p 64701
05/01/2026 380.00p 390.00p 369.85p 382.00p 157235
02/01/2026 380.00p 380.00p 361.00p 373.00p 57881
31/12/2025 377.00p 380.00p 364.00p 377.00p 14997
30/12/2025 379.00p 383.00p 362.00p 376.00p 30984
29/12/2025 376.00p 381.00p 361.00p 380.00p 80529
26/12/2025 360.00p 379.00p 360.00p 376.00p 32857
24/12/2025 360.00p 379.00p 360.00p 376.00p 11815
23/12/2025 380.00p 380.00p 368.60p 370.00p 16848
22/12/2025 379.00p 380.00p 372.00p 372.00p 39919
19/12/2025 379.00p 379.00p 365.00p 376.00p 18904
18/12/2025 368.00p 380.00p 368.00p 380.00p 12434
17/12/2025 379.00p 379.00p 366.94p 369.00p 32656
16/12/2025 364.00p 379.00p 363.88p 369.00p 18790
15/12/2025 380.00p 380.00p 361.00p 370.00p 70835
12/12/2025 379.00p 379.00p 365.00p 378.00p 32858
11/12/2025 378.00p 379.00p 362.00p 377.00p 23563
10/12/2025 360.00p 380.00p 360.00p 362.00p 52740
09/12/2025 361.00p 384.00p 361.00p 379.00p 23747
08/12/2025 362.00p 374.00p 360.00p 373.00p 25945
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

*Close Price adjusted for both dividends and splits