City of London Investment Group PLC - CLIG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	362	381	381	388	361	49,908
August 15, 2025	371.66	378	378	388.05	367	55,634
August 14, 2025	378	371	371	379	366	52,156
August 13, 2025	375	368	368	379	365	47,061
August 12, 2025	379	375	375	379	371	48,084
August 11, 2025	373	373	373	379	364	76,886
August 08, 2025	365	367	367	379	365	27,390
August 07, 2025	353	377	377	382	353	51,254
August 06, 2025	352.01	362	362	364	352.01	270,446
August 05, 2025	362.1	359	359	363	352	32,940
August 04, 2025	358.91	358	358	360	346	38,432
August 01, 2025	359.9	360	360	363	356	20,197
July 31, 2025	350	356	356	368	350	45,361
July 30, 2025	365.36	363	363	372.13	357	31,432
July 29, 2025	370	363	363	370	355.03	62,275
July 28, 2025	364	356	356	364	351	203,131
July 25, 2025	358.97	363	363	369	358	29,010
July 24, 2025	363.27	363	363	370	355	93,077
July 23, 2025	350.01	358	358	365	344	46,001
July 22, 2025	364	359	359	364	355	27,199
July 21, 2025	358	361	361	365	341	34,501
July 18, 2025	352	364	364	364	351	32,549
July 17, 2025	341	358	358	365	341	62,805
July 16, 2025	359	354	354	359	349	59,182
July 15, 2025	347.76	360	360	360	344	45,371
July 14, 2025	358.52	356	356	359	353	51,418
July 11, 2025	358	355	355	360	348	83,111
July 10, 2025	349	350	350	350	341	56,277
July 09, 2025	359	346	346	359	342	49,529
July 08, 2025	347.98	350	350	360	345	89,804
July 07, 2025	345.81	349	349	354	345.81	45,467
July 04, 2025	357	347	347	358	346	26,569
July 03, 2025	350	350	350	357	346.13	139,352
July 02, 2025	349	345	345	350	345	74,447
July 01, 2025	349.52	348	348	355.22	345	147,952
June 30, 2025	348.54	346	346	350	344.5	133,734
June 27, 2025	347.32	342	342	349	341	52,422
June 26, 2025	342.48	346	346	350	340	71,792
June 25, 2025	347.53	341	341	350	341	35,893
June 24, 2025	349	344	344	350.04	343.01	45,387
June 23, 2025	344.08	346	346	350	342	111,460
June 20, 2025	347.63	345	349	350	345	199,647
June 19, 2025	346.34	343	343	349	342	86,538
June 18, 2025	353.67	344	344	355	342	70,525
June 17, 2025	344	349	349	356	343	57,486
June 16, 2025	345.5	345	345	355	343	74,067
June 13, 2025	349	345	345	355	342	54,108
June 12, 2025	348.35	344	344	353	342	79,089
June 11, 2025	354	347	347	359	340	1.02M
June 10, 2025	360.91	352	352	367	351	106,822
June 09, 2025	365.18	361	361	369	359	40,389
June 06, 2025	369	369	369	370	357	42,861
June 05, 2025	366	365	365	369	350	30,137
June 04, 2025	365.1	364	364	367	364	15,338
June 03, 2025	351	365	365	365	351	41,874
June 02, 2025	358.86	350	350	363	347	23,207
May 30, 2025	369.42	346	346	370	340	70,804
May 29, 2025	364.86	363	363	376	362	12,085
May 28, 2025	368.35	367	367	376	367	12,651
May 27, 2025	378	371	371	378	365.05	28,600

City of London Investment Group PLC (CLIG.L) LSE