The Conygar Investment Company PLC - CIC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	29	29	29	29	28.3	51,142
September 04, 2025	29	29	29	30	29	67
September 03, 2025	29.5	29	29	29.5	29	4,520
September 02, 2025	29.5	29.5	29.5	29.5	29.2	64,322
September 01, 2025	29.55	29.5	29.5	29.55	29.25	21,000
August 29, 2025	29.97	29.5	29.5	29.97	29.5	20,167
August 28, 2025	29.75	29.5	29.5	29.75	29.5	40,000
August 27, 2025	29	29.5	29.5	29.98	29	4,787
August 26, 2025	30	29.5	29.5	30	29.5	20,000
August 22, 2025	30.9	30	30	30.9	29	1,030
August 21, 2025	29.52	30	30	31	29.52	21,700
August 20, 2025	30	30	30	30	28.4	1,872
August 19, 2025	30.8	30	30	31.48	30	297,743
August 18, 2025	29.43	31	31	31	29.43	20,790
August 15, 2025	29	30	30	30	29	9,301
August 14, 2025	30.87	30	30	30.87	30	15,000
August 13, 2025	30.88	30.88	30.88	30.88	30.88	1,700
August 12, 2025	31.2	29.5	29.5	31.2	29	160,700
August 11, 2025	29.1	30	30	30.58	29.1	24,828
August 08, 2025	29.25	30	30	30	29.25	238,200
August 07, 2025	30.5	30.5	30.5	30.5	30.5	0
August 06, 2025	30.15	31	31	31	30	47,758
August 05, 2025	32	31	31	32	30.3	52,868
August 04, 2025	32	31	31	32	30.3	5,256
August 01, 2025	30.5	31	31	31	30.5	4,215
July 31, 2025	32	31	31	32	30.5	17,239
July 30, 2025	32	31.5	31.5	32	31.05	37,794
July 29, 2025	32.3	32.6	32.6	33.6	31.11	53,794
July 28, 2025	31.2	32	32	32	31.2	5,248
July 25, 2025	32.3	32	32	32.75	32	20,000
July 24, 2025	31.62	32	32	32	31.52	64,750
July 23, 2025	31.2	32	32	32	31.2	8,206
July 22, 2025	31	32	32	32.4	31	13,137
July 21, 2025	31.2	32	32	33	31	25,782
July 18, 2025	33	32	32	33.7	32	42,500
July 17, 2025	33.16	34	34	34	33.16	84,500
July 16, 2025	33.16	34	34	34	33.16	2,000
July 15, 2025	33.17	34	34	34	33.17	10,000
July 14, 2025	33.16	34	34	34	33.16	20,078
July 11, 2025	33.2	34	34	34	33.16	13,400
July 10, 2025	33.41	34	34	34	33.2	12,289
July 09, 2025	33.34	34	34	34.3	33.34	36,540
July 08, 2025	33.2	34	34	34	33	10,003
July 07, 2025	33.5	34	34	34	33.38	37,375
July 04, 2025	34	34	34	34	34	0
July 03, 2025	35	34	34	35	33.5	12,000
July 02, 2025	34.17	34.5	34.5	35	34.17	8,091
July 01, 2025	34	34.5	34.5	34.8	33.44	87,136
June 30, 2025	33.33	33.5	33.5	33.94	33.33	44,706
June 27, 2025	33.21	33.5	33.5	33.94	33.21	21,154
June 26, 2025	34	33.5	33.5	34	33.5	6
June 25, 2025	33	33.5	33.5	33.94	33	70,683
June 24, 2025	33	32.5	32.5	33	32.5	20,012
June 23, 2025	32	32.5	32.5	32.5	32	10,000
June 20, 2025	33	32.5	32.5	33	32.5	136,000
June 19, 2025	32	32.5	32.5	33	32	21
June 18, 2025	34.75	33.5	33.5	34.75	33.14	37,480
June 17, 2025	33.2	33.5	33.5	33.5	33.2	1,494
June 16, 2025	32.23	33.5	33.5	33.5	32.22	109,831
June 13, 2025	34.8	33.5	33.5	34.8	33	11,411

The Conygar Investment Company PLC (CIC.L) LSE