Shares Magazine
346.00p+3.00 (+0.88%)30 Jun 2025, 17:04
City Of London Investment Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 347.00p | 349.00p | 341.00p | 342.00p | 52,422 |
| Jun 26, 2025 | 347.00p | 350.00p | 340.00p | 346.00p | 71,790 |
| Jun 25, 2025 | 349.00p | 350.00p | 341.00p | 341.00p | 35,893 |
| Jun 24, 2025 | 349.00p | 350.04p | 343.01p | 344.00p | 45,387 |
| Jun 23, 2025 | 349.00p | 350.00p | 342.00p | 346.00p | 111,460 |
| Jun 20, 2025 | 347.00p | 350.00p | 343.00p | 349.00p | 199,647 |
| Jun 19, 2025 | 346.00p | 349.00p | 342.00p | 343.00p | 86,538 |
| Jun 18, 2025 | 343.00p | 355.00p | 342.00p | 344.00p | 70,525 |
| Jun 17, 2025 | 344.00p | 356.00p | 343.00p | 349.00p | 57,484 |
| Jun 16, 2025 | 355.00p | 355.00p | 343.00p | 345.00p | 74,067 |
| Jun 13, 2025 | 346.00p | 355.00p | 342.00p | 345.00p | 54,105 |
| Jun 12, 2025 | 350.00p | 353.00p | 342.00p | 344.00p | 79,088 |
| Jun 11, 2025 | 354.00p | 359.00p | 340.00p | 347.00p | 1,018,310 |
| Jun 10, 2025 | 361.00p | 367.00p | 351.00p | 352.00p | 106,822 |
| Jun 9, 2025 | 368.00p | 369.00p | 359.00p | 361.00p | 40,388 |
| Jun 6, 2025 | 369.00p | 370.00p | 357.00p | 369.00p | 42,861 |
| Jun 5, 2025 | 361.00p | 369.00p | 350.00p | 365.00p | 30,137 |
| Jun 4, 2025 | 365.00p | 367.00p | 364.00p | 364.00p | 15,335 |
| Jun 3, 2025 | 351.00p | 365.00p | 351.00p | 365.00p | 41,874 |
| Jun 2, 2025 | 360.00p | 363.00p | 347.00p | 350.00p | 23,207 |
| May 30, 2025 | 362.00p | 370.00p | 340.00p | 346.00p | 70,802 |
| May 29, 2025 | 375.00p | 376.00p | 362.00p | 363.00p | 12,085 |
| May 28, 2025 | 375.00p | 376.00p | 367.00p | 367.00p | 12,649 |
| May 27, 2025 | 375.00p | 378.00p | 365.05p | 371.00p | 28,599 |
| May 23, 2025 | 381.00p | 382.00p | 369.00p | 369.00p | 32,785 |
| May 22, 2025 | 380.00p | 381.00p | 374.00p | 375.00p | 29,470 |
| May 21, 2025 | 380.00p | 383.00p | 372.00p | 375.00p | 65,206 |
| May 20, 2025 | 380.00p | 382.00p | 371.00p | 382.00p | 19,181 |
| May 19, 2025 | 376.00p | 376.00p | 362.00p | 373.00p | 19,812 |
| May 16, 2025 | 375.00p | 376.00p | 362.70p | 368.00p | 16,562 |
| May 15, 2025 | 374.00p | 378.00p | 363.00p | 365.00p | 33,537 |
| May 14, 2025 | 370.00p | 381.00p | 369.00p | 371.00p | 26,572 |
| May 13, 2025 | 376.00p | 379.00p | 368.00p | 370.00p | 11,768 |
| May 12, 2025 | 368.00p | 380.76p | 362.00p | 376.00p | 48,003 |
| May 9, 2025 | 380.00p | 380.00p | 368.01p | 372.00p | 87,856 |
| May 8, 2025 | 372.00p | 380.00p | 368.00p | 375.00p | 24,620 |
| May 7, 2025 | 373.00p | 378.00p | 366.00p | 378.00p | 13,574 |
| May 6, 2025 | 375.00p | 380.00p | 364.00p | 380.00p | 51,386 |
| May 2, 2025 | 371.00p | 373.00p | 362.00p | 373.00p | 7,295 |
| May 1, 2025 | 361.00p | 371.00p | 361.00p | 367.00p | 19,841 |
| Apr 30, 2025 | 367.00p | 367.00p | 356.00p | 356.00p | 17,744 |
| Apr 29, 2025 | 362.00p | 371.00p | 361.00p | 368.00p | 40,040 |
| Apr 28, 2025 | 369.00p | 369.00p | 358.00p | 368.00p | 14,472 |
| Apr 25, 2025 | 359.00p | 367.00p | 359.00p | 362.00p | 20,454 |
| Apr 24, 2025 | 368.00p | 370.00p | 358.00p | 363.00p | 35,673 |
| Apr 23, 2025 | 362.00p | 379.00p | 351.00p | 367.00p | 34,459 |
| Apr 22, 2025 | 342.00p | 364.00p | 336.00p | 358.00p | 44,511 |
| Apr 17, 2025 | 356.00p | 358.00p | 344.00p | 348.00p | 19,245 |
| Apr 16, 2025 | 350.00p | 356.00p | 336.00p | 340.00p | 60,704 |
| Apr 15, 2025 | 332.00p | 363.00p | 331.00p | 350.00p | 46,660 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
| Drax Group PLC | 695.00 | 2.96 |
| Carnival PLC | 1,829.15 | 2.65 |
| Integrafin Holdings PLC | 327.00 | 2.51 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 1,059.47 | -6.16 |
| Man Group PLC | 169.11 | -4.62 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Intermediate Capital Group PLC | 1,930.00 | -4.08 |