The City of London Investment Trust plc (LON:CTY)
London · Delayed Price · Currency is GBP · Price in GBX 505.00
+2.00 (0.40%)
Oct 20, 2025, 4:35 PM BST
LON:CTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 505.00 | 507.58 | 503.00 | 505.00 | 505.00 | 0.40% | 887,616 |
| Oct 17, 2025 | 505.00 | 505.00 | 498.51 | 503.00 | 503.00 | -0.59% | 1,227,442 |
| Oct 16, 2025 | 509.00 | 512.00 | 505.00 | 506.00 | 506.00 | -0.78% | 595,787 |
| Oct 15, 2025 | 513.00 | 513.00 | 506.32 | 510.00 | 510.00 | - | 912,687 |
| Oct 14, 2025 | 508.00 | 511.00 | 506.00 | 510.00 | 510.00 | 0.20% | 682,057 |
| Oct 13, 2025 | 506.00 | 511.00 | 504.00 | 509.00 | 509.00 | 0.59% | 1,072,578 |
| Oct 10, 2025 | 512.00 | 512.00 | 505.00 | 506.00 | 506.00 | -0.78% | 970,983 |
| Oct 9, 2025 | 513.00 | 515.00 | 509.90 | 510.00 | 510.00 | -0.58% | 1,687,725 |
| Oct 8, 2025 | 511.00 | 514.00 | 509.00 | 513.00 | 513.00 | 0.59% | 612,388 |
| Oct 7, 2025 | 511.00 | 512.00 | 508.00 | 510.00 | 510.00 | -0.20% | 818,419 |
| Oct 6, 2025 | 511.00 | 513.00 | 509.00 | 511.00 | 511.00 | - | 818,841 |
| Oct 3, 2025 | 511.00 | 513.00 | 508.00 | 511.00 | 511.00 | 0.39% | 889,615 |
| Oct 2, 2025 | 510.00 | 511.00 | 507.93 | 509.00 | 509.00 | -0.20% | 625,590 |
| Oct 1, 2025 | 506.00 | 511.00 | 504.00 | 510.00 | 510.00 | 0.59% | 922,271 |
| Sep 30, 2025 | 504.00 | 508.00 | 501.00 | 507.00 | 507.00 | 0.40% | 782,525 |
| Sep 29, 2025 | 501.00 | 505.41 | 501.00 | 505.00 | 505.00 | 0.80% | 1,128,374 |
| Sep 26, 2025 | 496.00 | 503.00 | 496.00 | 501.00 | 501.00 | 0.50% | 455,445 |
| Sep 25, 2025 | 498.50 | 501.00 | 496.50 | 498.50 | 498.50 | -0.20% | 582,231 |
| Sep 24, 2025 | 499.50 | 500.40 | 496.40 | 499.50 | 499.50 | - | 472,299 |
| Sep 23, 2025 | 499.00 | 501.00 | 496.50 | 499.50 | 499.50 | 0.20% | 567,428 |
| Sep 22, 2025 | 497.00 | 499.55 | 495.00 | 498.50 | 498.50 | - | 3,245,748 |
| Sep 19, 2025 | 498.00 | 499.50 | 497.00 | 498.50 | 498.50 | -0.10% | 883,285 |
| Sep 18, 2025 | 497.00 | 500.35 | 497.00 | 499.00 | 499.00 | 0.10% | 767,595 |
| Sep 17, 2025 | 496.00 | 500.00 | 496.00 | 498.50 | 498.50 | 0.30% | 794,913 |
| Sep 16, 2025 | 500.00 | 501.00 | 495.50 | 497.00 | 497.00 | -0.80% | 460,279 |
| Sep 15, 2025 | 501.00 | 502.00 | 499.00 | 501.00 | 501.00 | 0.20% | 4,333,478 |
| Sep 12, 2025 | 499.50 | 503.00 | 499.00 | 500.00 | 500.00 | 0.10% | 997,496 |
| Sep 11, 2025 | 494.50 | 499.50 | 494.50 | 499.50 | 499.50 | 0.91% | 1,105,450 |
| Sep 10, 2025 | 498.00 | 501.00 | 495.00 | 495.00 | 495.00 | -0.40% | 694,843 |
| Sep 9, 2025 | 493.00 | 498.00 | 493.00 | 497.00 | 497.00 | 0.30% | 648,101 |
| Sep 8, 2025 | 496.00 | 498.50 | 494.00 | 495.50 | 495.50 | -0.10% | 708,944 |
| Sep 5, 2025 | 496.60 | 498.50 | 493.50 | 496.00 | 496.00 | - | 578,032 |
| Sep 4, 2025 | 490.00 | 497.00 | 490.00 | 496.00 | 496.00 | 1.02% | 477,485 |
| Sep 3, 2025 | 487.50 | 492.50 | 486.00 | 491.00 | 491.00 | 0.61% | 1,308,464 |
| Sep 2, 2025 | 498.00 | 498.00 | 488.00 | 488.00 | 488.00 | -2.01% | 1,272,696 |
| Sep 1, 2025 | 497.00 | 501.00 | 497.00 | 498.00 | 498.00 | -0.10% | 803,157 |
| Aug 29, 2025 | 499.50 | 503.00 | 497.00 | 498.50 | 498.50 | -0.50% | 712,832 |
| Aug 28, 2025 | 502.00 | 504.00 | 499.00 | 501.00 | 501.00 | -0.60% | 623,441 |
| Aug 27, 2025 | 505.00 | 507.00 | 501.00 | 504.00 | 504.00 | - | 784,551 |
| Aug 26, 2025 | 506.00 | 508.00 | 502.47 | 504.00 | 504.00 | -1.18% | 905,283 |
| Aug 22, 2025 | 508.00 | 512.00 | 505.00 | 510.00 | 510.00 | 0.39% | 1,008,178 |
| Aug 21, 2025 | 507.00 | 509.00 | 503.00 | 508.00 | 508.00 | - | 649,783 |
| Aug 20, 2025 | 502.00 | 508.00 | 498.00 | 508.00 | 508.00 | 1.70% | 763,094 |
| Aug 19, 2025 | 498.00 | 502.00 | 498.00 | 499.50 | 499.50 | 0.10% | 724,277 |
| Aug 18, 2025 | 500.00 | 501.00 | 498.50 | 499.00 | 499.00 | -0.20% | 964,282 |
| Aug 15, 2025 | 502.00 | 504.00 | 498.50 | 500.00 | 500.00 | -0.20% | 752,396 |
| Aug 14, 2025 | 497.50 | 501.00 | 497.00 | 501.00 | 501.00 | 0.50% | 1,073,166 |
| Aug 13, 2025 | 499.00 | 501.00 | 497.50 | 498.50 | 498.50 | -0.10% | 1,237,005 |
| Aug 12, 2025 | 498.50 | 500.23 | 497.00 | 499.00 | 499.00 | 0.20% | 1,471,199 |
| Aug 11, 2025 | 498.00 | 498.50 | 496.00 | 498.00 | 498.00 | 0.40% | 803,330 |