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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	384.5	390	390	390	381	46,251
February 19, 2026	390	389	389	390	381	37,338
February 18, 2026	389	384	384	389	381	27,746
February 17, 2026	389	383	383	389	380	24,195
February 16, 2026	389	386	386	390	375	52,961
February 13, 2026	383	390	390	390	372	38,343
February 12, 2026	376.06	385	385	390	361	125,206
February 11, 2026	388.01	377	377	393	375	74,932
February 10, 2026	393	386	386	394	381	49,227
February 09, 2026	386	388	388	394	381	35,070
February 06, 2026	382.56	381	381	386	377.75	39,145
February 05, 2026	380	380	380	392	380	68,014
February 04, 2026	394.15	384	384	404	380	39,985
February 03, 2026	405	387	387	405	387	77,539
February 02, 2026	400	398	398	405	391	101,667
January 30, 2026	390	390	390	409	390	46,166
January 29, 2026	405.25	395	395	410	395	92,603
January 28, 2026	406.97	402	402	414.63	399	36,793
January 27, 2026	407	400	400	409	393	50,430
January 26, 2026	398	400	400	415.59	387	176,486
January 23, 2026	399.91	400	400	402.08	391.27	150,240
January 22, 2026	396.44	400	400	403	387	86,599
January 21, 2026	385	395	395	396.26	377	58,882
January 20, 2026	377.94	388	388	393	371	47,474
January 19, 2026	393	383	383	393	377	57,484
January 16, 2026	390	386	386	392	382	91,185
January 15, 2026	377	388	388	390.18	377	94,546
January 14, 2026	386	380	380	390	372	36,341
January 13, 2026	389	380	380	390	371	65,794
January 12, 2026	382.33	389	389	390	372	80,308
January 09, 2026	379.2	389	389	389	377	138,625
January 08, 2026	385	376	376	385	371	39,180
January 07, 2026	382	376	376	385	373	46,112
January 06, 2026	383.29	380	380	384	373.05	64,705
January 05, 2026	380	382	382	390	369.85	167,235
January 02, 2026	380	373	373	380	361	57,887
December 31, 2025	369.1	377	377	380	364	14,997
December 30, 2025	383	376	376	383	362	30,988
December 29, 2025	372	380	380	381	361	80,529
December 24, 2025	360	376	376	379	360	32,857
December 23, 2025	380	370	370	380	368.6	16,850
December 22, 2025	372.08	372	372	380	372	39,919
December 19, 2025	368.22	376	376	379	368.22	18,905
December 18, 2025	376.3	380	380	380	368	12,434
December 17, 2025	366.94	369	369	379	366.94	32,656
December 16, 2025	364	369	369	379	363.88	18,791
December 15, 2025	380	370	370	380	363.51	70,835
December 12, 2025	379	379	379	379	365	32,680
December 11, 2025	378	377	377	379	363	23,563
December 10, 2025	360	362	362	380	360	60,680
December 09, 2025	361	379	379	384	361	23,748
December 08, 2025	360.7	373	373	374	360	25,945
December 05, 2025	365	360	360	374	360	26,346
December 04, 2025	361.14	364	364	374	359.12	32,925
December 03, 2025	366	366	366	375	360	34,967
December 02, 2025	368	367.5	367.5	374	357	38,626
December 01, 2025	372	366	366	375	356	67,441
November 28, 2025	369.99	361	361	380	361	30,646
November 27, 2025	366	367	367	369.71	352	57,849
November 26, 2025	354.02	354	354	369	349	43,195

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