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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.5	30.5	30.5	31	30.5	19,695
February 19, 2026	30.5	30.5	30.5	31	30	97,480
February 18, 2026	30.5	30.5	30.5	30.5	30.05	15,000
February 17, 2026	31	30.5	30.5	32	30.05	81,501
February 16, 2026	31	31	31	32	30	17,147
February 13, 2026	32	31.5	31.5	32	31	313,066
February 12, 2026	32.5	32	32	32.89	31.8	274,021
February 11, 2026	33	32.5	32.5	34	32.5	46,021
February 10, 2026	33.5	33	33	34	33	35,507
February 09, 2026	34	33.5	33.5	34	33.05	58,298
February 06, 2026	33	33.5	33.16	33.5	33	23,876
February 05, 2026	33.5	33.5	33.5	33.72	33.05	41,000
February 04, 2026	33	33.5	33.5	34	32.62	239,634
February 03, 2026	32.5	32.5	32.5	32.94	32.5	21,500
February 02, 2026	32.5	32.5	32.5	33	32.25	98,263
January 30, 2026	32.5	32.5	32.5	32.5	32.42	5,000
January 29, 2026	32.5	32.5	32.5	33	32	88,450
January 28, 2026	32.5	32.5	32.5	33	32	303,343
January 27, 2026	32.5	32.5	32.5	33	32	84,153
January 26, 2026	32.5	32.5	32.5	34	32	186,340
January 23, 2026	33	32.5	32.5	33	31	78,791
January 22, 2026	32	32	32	33	31.65	169,474
January 21, 2026	32	32	32	33	31	161,367
January 20, 2026	33.5	32.5	32.5	33.85	32.25	202,909
January 19, 2026	34	34	34	34	33	2,500
January 16, 2026	34	33	33	34	33	5,216
January 15, 2026	34	34	34	35	33.74	41,314
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

The Conygar Investment Company PLC (CIC.L) LSE