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
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
21/02/2025 351.00p 360.00p 350.00p 352.00p 32879
20/02/2025 361.00p 373.00p 352.00p 353.00p 44922
19/02/2025 353.00p 369.00p 351.00p 361.00p 16112
18/02/2025 364.00p 370.00p 356.00p 358.00p 13418
17/02/2025 362.00p 369.00p 356.00p 364.00p 17571
14/02/2025 362.00p 369.00p 351.55p 362.00p 8942
13/02/2025 356.00p 369.00p 351.00p 354.00p 124002
12/02/2025 364.00p 369.00p 351.00p 358.00p 46245
11/02/2025 360.00p 369.00p 350.02p 358.00p 22389
10/02/2025 358.00p 367.00p 341.54p 351.00p 26850
07/02/2025 362.00p 367.00p 345.00p 345.00p 49811
06/02/2025 367.00p 367.00p 351.16p 354.00p 113916
05/02/2025 358.00p 367.00p 345.00p 345.00p 12788
04/02/2025 346.00p 355.00p 346.00p 346.00p 16935
03/02/2025 351.00p 369.00p 346.00p 352.00p 61174
31/01/2025 368.00p 369.00p 351.00p 366.00p 26161
30/01/2025 369.00p 370.00p 353.00p 360.00p 20069
29/01/2025 362.00p 370.00p 351.00p 363.00p 16923
28/01/2025 369.00p 369.00p 351.00p 367.00p 23988
27/01/2025 363.00p 370.00p 351.00p 356.00p 28153
24/01/2025 359.00p 369.00p 351.00p 363.00p 47760
23/01/2025 368.00p 369.00p 356.00p 361.00p 22246
22/01/2025 358.00p 364.00p 348.78p 356.00p 33442
21/01/2025 354.00p 364.00p 340.00p 348.00p 52847
20/01/2025 366.00p 374.23p 338.50p 351.00p 185773
17/01/2025 360.00p 384.00p 360.00p 380.00p 25882
16/01/2025 376.00p 379.00p 362.00p 372.00p 25218
15/01/2025 378.00p 380.00p 366.17p 370.00p 25907
14/01/2025 370.00p 377.00p 369.08p 370.00p 13358
13/01/2025 384.00p 394.00p 360.00p 370.00p 123741
10/01/2025 395.00p 399.00p 384.00p 386.00p 12666
09/01/2025 399.00p 399.00p 384.00p 394.00p 22885
08/01/2025 399.00p 400.00p 384.01p 399.00p 45563
07/01/2025 394.00p 400.00p 384.00p 385.00p 68370
06/01/2025 390.00p 394.00p 381.00p 388.00p 18865
03/01/2025 389.00p 395.00p 381.00p 387.00p 15448
02/01/2025 395.00p 397.00p 381.00p 389.00p 13395
31/12/2024 395.00p 395.00p 387.76p 395.00p 15117
30/12/2024 383.00p 395.00p 381.00p 385.00p 24517
27/12/2024 394.00p 394.31p 381.00p 385.00p 3597
24/12/2024 393.00p 394.00p 371.00p 384.00p 5697
23/12/2024 395.00p 395.00p 383.00p 388.00p 12679
20/12/2024 385.00p 395.00p 379.00p 395.00p 65285
19/12/2024 379.00p 395.00p 376.00p 386.00p 19913
18/12/2024 392.00p 395.00p 376.00p 381.00p 5492
17/12/2024 390.00p 395.00p 371.00p 389.00p 2938
16/12/2024 385.00p 394.24p 382.00p 388.00p 15891
13/12/2024 386.00p 394.99p 383.00p 390.00p 16519
12/12/2024 390.00p 395.00p 372.00p 379.00p 13418
11/12/2024 395.00p 395.00p 372.00p 377.00p 7706
10/12/2024 387.00p 395.00p 371.00p 392.00p 75077
09/12/2024 387.00p 389.10p 371.00p 388.00p 31317
06/12/2024 379.00p 394.00p 371.00p 376.00p 46980
05/12/2024 379.00p 394.00p 375.55p 388.00p 14006
04/12/2024 385.00p 389.50p 372.00p 380.00p 17592
03/12/2024 389.00p 394.00p 371.00p 383.00p 51898
02/12/2024 381.00p 394.00p 371.00p 390.00p 9572
29/11/2024 383.00p 394.00p 383.00p 390.00p 43672
28/11/2024 380.00p 390.00p 380.00p 390.00p 16529
27/11/2024 389.00p 394.00p 386.00p 390.00p 17685
26/11/2024 393.00p 395.00p 384.60p 393.00p 13669
25/11/2024 388.00p 393.00p 371.00p 385.00p 22401
22/11/2024 388.00p 392.00p 383.00p 390.00p 23287
21/11/2024 395.00p 395.00p 385.00p 385.00p 56668
20/11/2024 395.00p 395.00p 371.00p 394.00p 47948
19/11/2024 371.00p 394.00p 371.00p 384.00p 7239
18/11/2024 382.00p 395.00p 371.00p 393.00p 32408
15/11/2024 394.00p 395.00p 371.00p 388.00p 41763
14/11/2024 376.00p 395.00p 371.00p 395.00p 20710
13/11/2024 395.00p 395.00p 373.00p 385.00p 17219
12/11/2024 395.00p 395.00p 376.00p 389.00p 50865
11/11/2024 390.00p 395.00p 380.00p 390.00p 104191
08/11/2024 366.00p 390.00p 366.00p 390.00p 66091
07/11/2024 377.00p 385.00p 367.00p 374.00p 53754
06/11/2024 379.00p 385.00p 365.95p 378.00p 29149
05/11/2024 380.00p 385.00p 369.06p 385.00p 55549
04/11/2024 370.00p 384.94p 366.95p 370.00p 17582
01/11/2024 374.00p 385.00p 368.00p 380.00p 45643
31/10/2024 384.00p 385.00p 366.00p 380.00p 36968

*Close Price adjusted for both dividends and splits