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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34	34	34	35	33.71	76,087
January 13, 2026	35	34	34	35	34	32,500
January 12, 2026	33.5	34	34	34.7	33.42	21,830
January 09, 2026	33.5	33.5	33.5	33.94	33.5	2,000
January 08, 2026	33	34	34	34	32.26	59,145
January 07, 2026	33.5	33	33	33.5	32	24,121
January 06, 2026	33.5	33.5	33.5	33.5	33	20,864
January 05, 2026	33.5	33.5	33.5	34	31	114,241
January 02, 2026	34	33.5	33.5	34	32.1	32,800
December 31, 2025	34	34	34	35	33.12	2,475
December 30, 2025	35	34	34	36	33	64,168
December 29, 2025	35	35	35	35	35	18,690
December 24, 2025	35	35	35	35	34.5	1,246
December 23, 2025	35	35	35	35.39	34.5	14,356
December 22, 2025	35	35	35	36	34.5	33,442
December 19, 2025	34.4	35	35	36.8	34	163,738
December 18, 2025	35	34	34	35	33.25	101,530
December 17, 2025	34.5	35	35	36	34.23	38,571
December 16, 2025	34	34.5	34.5	36	33.25	9,046
December 15, 2025	34	34	34	35	33.55	7,082
December 12, 2025	33.5	34	34	35	33	65,381
December 11, 2025	33.5	33.5	33.5	34	33.05	421
December 10, 2025	33.5	33.5	33.5	33.9	33.5	24,854
December 09, 2025	36	33.5	33.5	36	33.33	70,371
December 08, 2025	36	36	36	37	35	41,976
December 05, 2025	36	36	36	36	35	30,755
December 04, 2025	35.38	36	36	36	35.38	25,000
December 03, 2025	36.5	36	36	37	35.26	73,760
December 02, 2025	36.5	36.5	36.5	36.7	36	29,179
December 01, 2025	36.5	36.5	36.5	37	36.23	20,946
November 28, 2025	36.5	36.5	36.5	37	36	36,493
November 27, 2025	36.5	36.5	36.5	37	36.5	16,276
November 26, 2025	36.5	36.5	36.5	36.7	36.5	28,000
November 25, 2025	36.5	36.5	36.5	37	36.5	40
November 24, 2025	36.5	36.5	36.5	37	36	43,642
November 21, 2025	37	36.5	36.5	37	36	20,949
November 20, 2025	37	37	37	38	37	21,681
November 19, 2025	36	37	37	37.5	36	50,660
November 18, 2025	36.88	36	37.74	37.74	35	113,043
November 17, 2025	36	36.5	36.5	37.8	35.1	146,523
November 14, 2025	36	36	36	36.9	35	100,728
November 13, 2025	37	36	36	37	35	95,420
November 12, 2025	36	36	36	37	35.4	121,401
November 11, 2025	36.1	36	36	36.82	35	49,455
November 10, 2025	36	36.1	36.1	37	35.73	173,925
November 07, 2025	36	36	36	37	35	51,194
November 06, 2025	34.5	36	36	36.45	34	595,236
November 05, 2025	32	34.5	34.5	34.8	32	614,309
November 04, 2025	32	31.2	31.2	33	31	95,651
November 03, 2025	31.4	32	32	32.5	31	116,068
October 31, 2025	33.5	32.5	32.5	33.7	32	20,664
October 30, 2025	33	33.5	33.5	34	33	148,326
October 29, 2025	32	33.8	33.8	34	32	59,532
October 28, 2025	31.5	32.5	32.5	32.85	31.13	399,916
October 27, 2025	28.96	31.5	31.5	31.8	28	924,375
October 24, 2025	25.5	25.5	25.5	25.5	25.5	77,006
October 23, 2025	25.5	27	27	27	24	87,000
October 22, 2025	26.5	25.5	25.5	26.5	25.1	29,893
October 21, 2025	26	25	25	26	25	130,000
October 20, 2025	26.5	26.5	26.5	26.5	26	5,500

The Conygar Investment Company PLC (CIC.L) LSE