LSE - Delayed Quote
GBp
City of London Investment Group Plc (CLIG.L)
462.00
+10.00
(+2.21%)
At close: November 6 at 4:35:04 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
444.00
464.00
441.00
462.00
462.00
53,550
Nov 5, 2026
458.00
464.00
448.00
452.00
452.00
80,033
Nov 4, 2026
455.00
464.00
441.00
454.00
454.00
71,409
Nov 3, 2026
464.00
464.00
441.00
441.00
441.00
28,711
Nov 2, 2026
455.00
460.00
444.00
448.00
448.00
38,192
Oct 30, 2026
455.00
474.00
440.00
444.00
444.00
73,280
Oct 29, 2026
435.00
469.00
430.35
460.00
460.00
149,408
Oct 28, 2026
436.00
436.05
430.00
434.00
434.00
67,127
Oct 27, 2026
437.00
439.00
431.00
437.00
437.00
110,504
Oct 26, 2026
445.00
453.00
436.00
438.00
438.00
72,301
Oct 23, 2026
440.00
454.00
435.00
441.00
441.00
67,821
Oct 22, 2026
450.00
456.00
435.00
435.00
435.00
80,185
Oct 21, 2026
455.00
461.00
436.00
452.00
452.00
80,081
Oct 20, 2026
460.00
474.00
428.00
441.00
441.00
323,042
Oct 19, 2026
508.00
508.00
455.00
458.00
458.00
354,803
Oct 16, 2026
512.00
530.00
504.00
520.00
520.00
81,262
Oct 15, 2026
520.00
534.00
486.00
512.00
512.00
145,525
Oct 14, 2026
530.00
532.00
516.00
516.00
516.00
56,516
Oct 13, 2026
526.00
544.00
502.00
530.00
530.00
147,053
Oct 12, 2026
522.00
526.00
502.00
520.00
520.00
57,183
Oct 9, 2026
526.00
530.00
502.00
522.00
522.00
65,417
Oct 8, 2026
528.00
528.00
502.00
526.00
526.00
65,954
Oct 7, 2026
530.00
530.00
504.00
512.00
512.00
43,066
Oct 6, 2026
530.00
530.00
506.00
514.00
514.00
40,509
Oct 5, 2026
528.00
528.00
508.00
522.00
522.00
59,286
Oct 2, 2026
516.00
528.00
502.00
526.00
526.00
143,114
Oct 1, 2026
518.00
520.00
510.00
514.00
514.00
61,487
Sep 30, 2026
528.00
528.00
514.00
516.00
516.00
60,770
Sep 29, 2026
494.00
530.00
494.00
520.00
520.00
172,974
Sep 28, 2026
510.00
516.00
503.03
506.00
506.00
106,415
Sep 25, 2026
502.00
512.00
495.00
504.00
504.00
97,451
Sep 24, 2026
23
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
508.00
512.00
494.00
500.00
500.00
125,421
Sep 23, 2026
532.00
538.70
524.00
530.00
529.77
190,046
Sep 22, 2026
530.00
534.69
525.81
532.00
531.77
169,262
Sep 21, 2026
512.00
540.00
502.00
528.00
527.77
257,019
Sep 18, 2026
499.00
514.00
485.00
506.00
505.78
394,489
Sep 17, 2026
500.00
504.00
484.00
495.00
494.79
80,727
Sep 16, 2026
490.00
508.00
481.00
485.00
484.79
230,926
Sep 15, 2026
485.00
498.00
466.00
495.00
494.79
281,015
Sep 14, 2026
475.00
485.00
461.00
482.00
481.79
89,211
Sep 11, 2026
461.00
480.00
461.00
477.00
476.79
233,426
Sep 10, 2026
464.00
470.00
461.00
461.00
460.80
31,401
Sep 9, 2026
475.00
479.00
464.00
470.00
469.80
127,292
Sep 8, 2026
479.00
481.38
471.00
480.00
479.79
52,046
Sep 7, 2026
465.00
480.00
461.00
479.00
478.79
93,242
Sep 4, 2026
470.00
470.00
466.00
470.00
469.80
37,078
Sep 3, 2026
480.00
480.00
467.00
474.00
473.79
55,041
Sep 2, 2026
480.00
490.00
471.00
471.00
470.80
29,988
Sep 1, 2026
473.00
491.00
473.00
482.00
481.79
58,680
Aug 28, 2026
496.00
496.00
480.00
491.00
490.79
35,180
Aug 27, 2026
494.00
496.00
479.20
496.00
495.78
42,014
Aug 26, 2026
493.00
494.00
481.00
494.00
493.79
59,117
Aug 25, 2026
487.00
493.00
473.00
490.00
489.79
42,044
Aug 24, 2026
485.00
491.00
475.00
489.00
488.79
63,808
Aug 21, 2026
491.00
491.00
475.00
490.00
489.79
42,207
Aug 20, 2026
491.00
491.00
473.00
485.00
484.79
32,596
Aug 19, 2026
488.00
491.00
474.00
485.00
484.79
46,629
Aug 18, 2026
486.00
491.00
476.00
481.00
480.79
18,490
Aug 17, 2026
491.00
492.00
474.00
484.00
483.79
67,445
Aug 14, 2026
492.00
492.00
472.84
484.00
483.79
41,860
Aug 13, 2026
485.00
485.00
475.00
480.00
479.79
55,912
Aug 12, 2026
480.00
485.00
473.00
482.00
481.79
110,868
Aug 11, 2026
484.00
488.00
473.00
485.00
484.79
55,318
Aug 10, 2026
492.00
492.00
480.00
486.00
485.79
49,290
Aug 7, 2026
491.00
492.00
475.00
492.00
491.79
61,376
Aug 6, 2026
492.00
492.00
482.00
486.00
485.79
68,103
Aug 5, 2026
492.00
492.00
474.00
492.00
491.79
66,865
Aug 4, 2026
489.00
491.00
487.00
491.00
490.79
92,711
Aug 3, 2026
488.00
490.00
480.00
483.00
482.79
93,004
Jul 31, 2026
488.00
489.00
461.00
476.00
475.79
22,444
Jul 30, 2026
488.00
489.00
466.00
488.00
487.79
49,111
Jul 29, 2026
489.00
489.00
468.00
485.00
484.79
21,256
Jul 28, 2026
488.00
489.00
478.00
488.00
487.79
51,886
Jul 27, 2026
486.00
488.00
478.00
484.00
483.79
73,525
Jul 24, 2026
476.00
486.00
460.00
478.00
477.79
43,883
Jul 23, 2026
486.00
487.00
463.00
466.00
465.80
44,238
Jul 22, 2026
470.00
486.00
461.00
486.00
485.79
60,341
Jul 21, 2026
486.00
486.00
465.00
482.00
481.79
18,761
Jul 20, 2026
483.00
486.00
458.00
482.00
481.79
99,442
Jul 17, 2026
483.00
484.00
477.00
482.00
481.79
56,130
Jul 16, 2026
481.00
484.00
467.00
484.00
483.79
13,110
Jul 15, 2026
467.00
484.00
466.00
483.00
482.79
136,269
Jul 14, 2026
472.00
483.29
466.00
477.00
476.79
73,941
Jul 13, 2026
464.00
475.00
457.00
471.00
470.80
103,415
Jul 10, 2026
457.00
463.00
436.00
463.00
462.80
101,797
Jul 9, 2026
456.00
459.00
443.00
458.00
457.80
16,009
Jul 8, 2026
445.00
459.00
436.00
455.00
454.80
64,750
Jul 7, 2026
458.00
459.00
436.00
457.00
456.80
13,583
Jul 6, 2026
458.00
458.00
436.00
458.00
457.80
45,420
Jul 3, 2026
455.00
458.00
436.00
458.00
457.80
113,664
Jul 2, 2026
449.00
460.95
436.00
455.00
454.80
113,950
Jul 1, 2026
448.00
449.00
427.00
448.00
447.81
35,104
Jun 30, 2026
446.00
448.00
433.00
448.00
447.81
65,537
Jun 29, 2026
445.00
446.00
436.00
446.00
445.81
51,847
Jun 26, 2026
431.00
444.00
427.00
442.00
441.81
32,982
Jun 25, 2026
432.00
444.00
427.00
435.00
434.81
125,776
Jun 24, 2026
436.00
444.00
435.00
442.00
441.81
59,397
Jun 23, 2026
439.00
445.00
431.00
444.00
443.81
53,368
Jun 22, 2026
426.00
444.00
426.00
437.00
436.81
45,933
Jun 19, 2026
444.00
444.00
431.00
440.00
439.81
48,619
Jun 18, 2026
428.00
443.00
428.00
438.00
437.81
30,350
Jun 17, 2026
441.00
444.00
435.00
442.00
441.81
37,899
Jun 16, 2026
445.00
445.00
432.00
443.00
442.81
57,230
Jun 15, 2026
443.00
445.00
435.00
437.00
436.81
102,770
Jun 12, 2026
435.00
443.00
426.00
443.00
442.81
120,938
Jun 11, 2026
431.00
435.00
425.00
433.00
432.81
61,082
Jun 10, 2026
428.00
439.00
411.00
430.00
429.81
40,552
Jun 9, 2026
440.00
440.00
410.00
427.00
426.81
70,436
Jun 8, 2026
428.00
429.00
410.00
424.00
423.82
26,024
Jun 5, 2026
425.00
439.00
420.00
424.00
423.82
9,512
Jun 4, 2026
420.00
437.00
408.00
425.00
424.82
51,317
Jun 3, 2026
415.00
439.00
415.00
432.00
431.81
38,333
Jun 2, 2026
438.00
439.00
416.00
438.00
437.81
87,141
Jun 1, 2026
437.00
440.00
427.00
434.00
433.81
75,069
May 29, 2026
430.00
440.00
416.00
439.00
438.81
21,155
May 28, 2026
415.00
440.00
415.00
430.00
429.81
47,266
May 27, 2026
416.00
433.90
415.00
429.00
428.81
45,431
May 26, 2026
434.00
439.00
417.00
433.00
432.81
87,125
May 22, 2026
434.00
435.00
418.00
434.00
433.81
14,359
May 21, 2026
430.00
438.00
417.00
435.00
434.81
22,492
May 20, 2026
425.00
430.02
416.00
430.00
429.81
30,548
May 19, 2026
424.00
430.66
410.00
428.00
427.81
44,203
May 18, 2026
410.00
430.00
410.00
425.00
424.82
19,328
May 15, 2026
422.00
430.00
411.00
422.00
421.82
57,444
May 14, 2026
430.00
438.00
413.00
434.00
433.81
37,613
May 13, 2026
422.00
439.00
411.00
439.00
438.81
11,726
May 12, 2026
415.00
439.00
411.00
420.00
419.82
18,802
May 11, 2026
440.00
440.00
417.00
426.00
425.82
52,496
May 8, 2026
425.00
427.04
413.84
426.00
425.82
22,610
May 7, 2026
420.00
436.00
420.00
428.00
427.81
36,823
May 6, 2026
405.00
435.00
396.00
424.00
423.82
92,861
May 5, 2026
430.00
430.00
400.00
400.00
399.83
43,725
May 1, 2026
417.00
423.00
400.00
412.00
411.82
21,189
Apr 30, 2026
420.00
427.00
403.00
412.00
411.82
24,689
Apr 29, 2026
430.00
430.00
403.00
421.00
420.82
25,708
Apr 28, 2026
411.00
429.00
402.00
412.00
411.82
44,233
Apr 27, 2026
410.00
429.00
402.00
413.00
412.82
56,646
Apr 24, 2026
410.00
429.00
403.00
404.00
403.82
45,658
Apr 23, 2026
429.00
437.00
412.00
420.00
419.82
52,746
Apr 22, 2026
440.00
440.00
411.00
430.00
429.81
35,577
Apr 21, 2026
427.00
442.00
410.90
422.00
421.82
128,574
Apr 20, 2026
450.00
456.08
420.00
433.00
432.81
158,414
Apr 17, 2026
432.00
460.00
422.00
460.00
459.80
152,246
Apr 16, 2026
411.00
434.00
411.00
430.00
429.81
104,603
Apr 15, 2026
429.00
432.00
414.00
430.00
429.81
75,370
Apr 14, 2026
432.00
432.00
417.00
429.00
428.81
112,764
Apr 13, 2026
413.00
433.00
386.00
433.00
432.81
166,252
Apr 10, 2026
407.00
413.00
395.00
408.00
407.82
134,711
Apr 9, 2026
405.00
408.14
384.00
403.00
402.83
30,433
Apr 8, 2026
392.00
410.00
386.00
405.00
404.82
147,560
Apr 7, 2026
396.00
400.00
377.00
386.00
385.83
130,737
Apr 2, 2026
390.00
399.92
376.00
396.00
395.83
82,538
Apr 1, 2026
400.00
400.00
391.83
395.00
394.83
49,888
Mar 31, 2026
370.00
393.00
368.00
392.00
391.83
73,535
Mar 30, 2026
392.00
392.00
372.00
376.00
375.84
67,825
Mar 27, 2026
394.00
394.00
376.70
384.00
383.83
123,577
Mar 26, 2026
400.00
400.00
376.00
379.00
378.84
20,121
Mar 25, 2026
385.00
395.00
369.00
389.00
388.83
15,939
Mar 24, 2026
378.00
390.00
366.00
388.00
387.83
80,129
Mar 23, 2026
394.00
394.00
358.00
380.00
379.84
183,147
Mar 20, 2026
394.00
409.00
380.20
381.00
380.83
157,071
Mar 19, 2026
398.00
401.94
384.00
384.00
383.83
82,776
Mar 18, 2026
406.00
410.00
389.00
402.00
401.83
38,908
Mar 17, 2026
409.00
410.00
391.00
406.00
405.82
49,135
Mar 16, 2026
404.00
410.00
391.00
409.00
408.82
92,367
Mar 13, 2026
400.00
409.00
395.00
398.00
397.83
47,371
Mar 12, 2026
408.00
410.00
391.00
403.00
402.83
61,985
Mar 11, 2026
403.00
409.00
392.00
395.00
394.83
60,174
Mar 10, 2026
397.00
403.00
390.00
403.00
402.83
49,812
Mar 9, 2026
400.00
400.00
375.00
392.00
391.83
130,879
Mar 6, 2026
395.00
400.00
374.78
382.00
381.83
71,772
Mar 5, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
400.00
409.00
382.00
394.00
393.83
116,410
Mar 4, 2026
399.00
408.00
381.00
408.00
407.71
75,649
Mar 3, 2026
391.00
414.00
376.00
400.00
399.72
154,501
Mar 2, 2026
420.00
415.00
400.00
400.00
399.72
140,822
Feb 27, 2026
408.00
426.00
402.00
410.00
409.71
60,489
Feb 26, 2026
416.00
420.71
405.94
406.00
405.71
87,053
Feb 25, 2026
410.00
427.00
404.00
408.00
407.71
210,625
Feb 24, 2026
398.00
410.00
383.00
402.00
401.72
146,150
Feb 23, 2026
390.00
395.00
381.00
384.00
383.73
53,739
Feb 20, 2026
390.00
390.00
381.00
390.00
389.73
46,357
Feb 19, 2026
390.00
390.00
381.00
389.00
388.73
37,338
Feb 18, 2026
388.00
389.00
381.00
384.00
383.73
27,746
Feb 17, 2026
389.00
389.00
380.00
383.00
382.73
24,196
Feb 16, 2026
389.00
390.00
375.00
386.00
385.73
52,961
Feb 13, 2026
383.00
390.00
372.00
390.00
389.73
38,343
Feb 12, 2026
375.00
390.00
361.00
385.00
384.73
125,205
Feb 11, 2026
389.00
393.00
375.00
377.00
376.73
74,932
Feb 10, 2026
386.00
394.00
381.00
386.00
385.73
49,227
Feb 9, 2026
386.00
394.00
381.00
388.00
387.73
35,070
Feb 6, 2026
386.00
386.00
377.75
381.00
380.73
39,145
Feb 5, 2026
380.00
392.00
380.00
380.00
379.73
68,014
Feb 4, 2026
394.00
404.00
380.00
384.00
383.73
39,985
Feb 3, 2026
404.00
405.00
387.00
387.00
386.73
77,539
Feb 2, 2026
400.00
405.00
391.00
398.00
397.72
101,673
Jan 30, 2026
390.00
409.00
390.00
390.00
389.73
46,166
Jan 29, 2026
409.00
410.00
395.00
395.00
394.72
92,603
Jan 28, 2026
407.00
414.63
399.00
402.00
401.72
36,793
Jan 27, 2026
407.00
409.00
393.00
400.00
399.72
50,430
Jan 26, 2026
398.00
417.00
387.00
400.00
399.72
176,485
Jan 23, 2026
400.00
402.08
391.27
400.00
399.72
160,992
Jan 22, 2026
395.00
403.00
387.00
400.00
399.72
86,599
Jan 21, 2026
385.00
396.26
377.00
395.00
394.72
58,882
Jan 20, 2026
390.00
393.00
371.00
388.00
387.73
47,474
Jan 19, 2026
393.00
393.00
377.00
383.00
382.73
57,484
Jan 16, 2026
390.00
392.00
382.00
386.00
385.73
91,188
Jan 15, 2026
389.00
390.18
377.00
388.00
387.73
141,533
Jan 14, 2026
377.00
390.00
371.00
390.00
389.73
37,185
Jan 13, 2026
389.00
390.00
371.00
380.00
379.73
65,794
Jan 12, 2026
378.00
390.00
371.00
389.00
388.73
80,307
Jan 9, 2026
380.00
389.00
377.00
389.00
388.73
148,624
Jan 8, 2026
385.00
385.00
371.00
376.00
375.74
39,180
Jan 7, 2026
382.00
385.00
373.00
376.00
375.74
46,112
Jan 6, 2026
379.00
384.00
373.05
380.00
379.73
64,705
Jan 5, 2026
380.00
390.00
369.85
382.00
381.73
167,228
Jan 2, 2026
380.00
380.00
361.00
373.00
372.74
57,887
Dec 31, 2025
377.00
380.00
364.00
377.00
376.73
14,996
Dec 30, 2025
379.00
383.00
362.00
376.00
375.74
30,988
Dec 29, 2025
376.00
381.00
361.00
380.00
379.73
80,526
Dec 24, 2025
360.00
379.00
360.00
376.00
375.74
32,859
Dec 23, 2025
380.00
380.00
368.60
370.00
369.74
16,850
Dec 22, 2025
379.00
380.00
372.00
372.00
371.74
39,919
Dec 19, 2025
379.00
379.00
365.00
376.00
375.74
18,905
Dec 18, 2025
368.00
380.00
368.00
380.00
379.73
12,432
Dec 17, 2025
379.00
379.00
366.94
369.00
368.74
32,656
Dec 16, 2025
364.00
379.00
363.88
369.00
368.74
18,791
Dec 15, 2025
380.00
380.00
361.00
370.00
369.74
70,835
Dec 12, 2025
379.00
379.00
365.00
378.00
377.73
32,859
Dec 11, 2025
378.00
379.00
362.00
377.00
376.73
23,562
Dec 10, 2025
360.00
380.00
360.00
362.00
361.75
60,679
Dec 9, 2025
361.00
384.00
361.00
379.00
378.73
23,748
Dec 8, 2025
362.00
374.00
360.00
373.00
372.74
25,943
Dec 5, 2025
364.00
374.00
360.00
360.00
359.75
26,346
Dec 4, 2025
364.00
374.00
359.12
364.00
363.74
32,925
Dec 3, 2025
366.00
375.00
360.00
366.00
365.74
34,967
Dec 2, 2025
368.00
374.00
357.00
367.50
367.24
38,625
Dec 1, 2025
372.00
375.00
356.00
366.00
365.74
67,440
Nov 28, 2025
370.00
380.00
361.00
361.00
360.75
30,648
Nov 27, 2025
366.00
369.71
352.00
367.00
366.74
57,849
Nov 26, 2025
355.00
369.00
349.00
354.00
353.75
43,195
Nov 25, 2025
355.00
365.00
349.00
350.00
349.75
57,893
Nov 24, 2025
370.00
370.00
355.00
362.00
361.75
2,963
Nov 21, 2025
351.00
369.00
350.00
357.00
356.75
49,426
Nov 20, 2025
362.00
374.00
351.00
359.00
358.75
69,025
Nov 19, 2025
369.00
373.00
354.00
358.00
357.75
46,653
Nov 18, 2025
370.00
370.00
350.00
364.00
363.74
56,177
Nov 17, 2025
379.00
379.00
361.13
369.00
368.74
53,136
Nov 14, 2025
385.00
385.00
360.00
370.00
369.74
79,751
Nov 13, 2025
365.00
384.00
363.00
375.00
374.74
34,108
Nov 12, 2025
370.00
389.00
366.00
374.00
373.74
84,550
Nov 11, 2025
379.00
389.00
365.00
367.00
366.74
63,634
Nov 10, 2025
381.00
390.00
373.00
385.00
384.73
140,489
Nov 7, 2025
382.00
385.00
372.00
378.00
377.73
44,979
Nov 6, 2025
384.00
385.00
372.00
385.00
384.73
31,776
