1. Share Prices

  2. City Of London Investment Group PLC (CLIG)

396.00p+1.00 (+0.25%)17 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

City Of London Investment Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 2025385.00p398.00p375.00p395.00p97,262
Sep 15, 2025392.00p392.00p368.00p387.00p37,480
Sep 12, 2025392.00p392.00p374.00p392.00p26,186
Sep 11, 2025382.00p390.00p378.00p390.00p29,521
Sep 10, 2025388.00p390.00p372.00p390.00p33,392
Sep 9, 2025388.00p388.00p380.00p383.00p31,553
Sep 8, 2025386.00p388.51p373.00p388.00p34,950
Sep 5, 2025384.00p387.00p369.00p384.00p34,921
Sep 4, 2025385.00p387.00p368.00p377.50p13,345
Sep 3, 2025386.00p387.00p375.00p378.50p48,727
Sep 2, 2025382.00p388.00p369.00p384.00p29,728
Sep 1, 2025388.00p388.00p378.00p384.00p49,503
Aug 29, 2025386.00p389.65p377.00p388.00p46,051
Aug 28, 2025388.00p390.00p368.00p386.00p32,992
Aug 27, 2025371.00p387.00p370.00p375.00p15,876
Aug 26, 2025383.00p390.00p377.24p384.00p54,859
Aug 22, 2025380.00p390.00p378.03p384.00p52,730
Aug 21, 2025385.00p390.00p377.00p388.00p44,631
Aug 20, 2025386.00p389.00p370.00p385.00p28,219
Aug 19, 2025384.00p386.00p364.00p377.00p46,168
Aug 18, 2025362.00p388.00p361.00p381.00p49,908
Aug 15, 2025377.00p388.05p367.00p378.00p55,632
Aug 14, 2025376.00p379.00p366.00p371.00p52,156
Aug 13, 2025374.00p379.00p365.00p368.00p47,061
Aug 12, 2025372.00p379.00p371.00p375.00p48,083
Aug 11, 2025373.00p379.00p364.00p373.00p76,886
Aug 8, 2025367.00p379.00p365.00p367.00p27,389
Aug 7, 2025365.00p382.00p353.00p377.00p51,254
Aug 6, 2025360.00p364.00p352.01p362.00p270,445
Aug 5, 2025361.00p363.00p352.00p359.00p32,937
Aug 4, 2025350.00p360.00p346.00p358.00p38,433
Aug 1, 2025362.00p363.00p356.00p360.00p20,197
Jul 31, 2025350.00p368.00p350.00p356.00p45,359
Jul 30, 2025361.00p372.13p357.00p363.00p31,432
Jul 29, 2025370.00p370.00p355.03p363.00p62,274
Jul 28, 2025364.00p364.00p351.00p356.00p203,130
Jul 25, 2025359.00p369.00p358.00p363.00p29,008
Jul 24, 2025362.00p370.00p355.00p363.00p93,076
Jul 23, 2025365.00p365.00p344.00p358.00p46,001
Jul 22, 2025360.00p364.00p355.00p359.00p27,199
Jul 21, 2025360.55p365.00p341.00p361.00p34,501
Jul 18, 2025351.00p364.00p351.00p364.00p32,549
Jul 17, 2025358.00p365.00p341.00p358.00p62,805
Jul 16, 2025351.00p359.00p349.00p354.00p59,182
Jul 15, 2025351.00p360.00p344.00p360.00p45,371
Jul 14, 2025355.00p359.00p353.00p356.00p51,415
Jul 11, 2025356.00p360.00p348.00p355.00p83,111
Jul 10, 2025344.00p350.00p341.00p350.00p85,529
Jul 9, 2025346.00p359.00p342.00p346.00p49,528
Jul 8, 2025359.00p360.00p345.00p350.00p89,802
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC81.957.83
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Vistry Group PLC641.404.46
Asos PLC286.504.37
Marks And Spencer Group PLC357.804.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Trainline PLC285.20-2.60
Fresnillo PLC2,186.00-2.50
Itv PLC80.10-2.38
Risers/fallers data from previous trading day. Today's data available from 8:15am.