The City of London Investment Trust plc (LON:CTY)
London · Delayed Price · Currency is GBP · Price in GBX 552.00
+14.00 (2.60%)
Apr 1, 2026, 4:53 PM GMT
LON:CTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 547.00 | 554.00 | 546.00 | 550.12 | - | 2.25% | 1,451,018 |
| Mar 31, 2026 | 533.00 | 543.00 | 531.00 | 538.00 | 538.00 | 1.32% | 867,713 |
| Mar 30, 2026 | 527.00 | 534.00 | 527.00 | 531.00 | 531.00 | 0.19% | 1,020,949 |
| Mar 27, 2026 | 531.00 | 535.00 | 528.00 | 530.00 | 530.00 | -0.75% | 673,684 |
| Mar 26, 2026 | 537.00 | 538.00 | 531.00 | 534.00 | 534.00 | -0.93% | 548,453 |
| Mar 25, 2026 | 531.00 | 541.00 | 531.00 | 539.00 | 539.00 | 2.08% | 1,267,442 |
| Mar 24, 2026 | 527.49 | 531.00 | 524.00 | 528.00 | 528.00 | - | 725,676 |
| Mar 23, 2026 | 521.00 | 535.00 | 512.00 | 528.00 | 528.00 | 0.19% | 2,778,093 |
| Mar 20, 2026 | 541.00 | 542.00 | 527.00 | 527.00 | 527.00 | -2.23% | 1,740,362 |
| Mar 19, 2026 | 544.00 | 545.00 | 534.00 | 539.00 | 539.00 | -2.18% | 1,122,668 |
| Mar 18, 2026 | 556.00 | 559.00 | 548.00 | 551.00 | 551.00 | -0.54% | 1,073,885 |
| Mar 17, 2026 | 548.00 | 558.00 | 546.00 | 554.00 | 554.00 | 1.65% | 1,088,011 |
| Mar 16, 2026 | 544.00 | 551.00 | 543.00 | 545.00 | 545.00 | 0.18% | 717,681 |
| Mar 13, 2026 | 544.00 | 550.00 | 538.00 | 544.00 | 544.00 | -0.18% | 743,989 |
| Mar 12, 2026 | 546.00 | 549.00 | 543.52 | 545.00 | 545.00 | -0.37% | 1,129,469 |
| Mar 11, 2026 | 548.00 | 551.00 | 545.00 | 547.00 | 547.00 | -0.73% | 660,283 |
| Mar 10, 2026 | 546.00 | 556.00 | 546.00 | 551.00 | 551.00 | 2.61% | 1,314,027 |
| Mar 9, 2026 | 541.00 | 541.00 | 528.00 | 537.00 | 537.00 | -2.19% | 2,605,259 |
| Mar 6, 2026 | 556.00 | 561.00 | 547.00 | 549.00 | 549.00 | -0.90% | 676,402 |
| Mar 5, 2026 | 562.00 | 568.00 | 554.00 | 554.00 | 554.00 | -1.60% | 696,167 |
| Mar 4, 2026 | 555.00 | 565.00 | 551.02 | 563.00 | 563.00 | 1.26% | 1,049,886 |
| Mar 3, 2026 | 574.00 | 574.00 | 548.00 | 556.00 | 556.00 | -3.64% | 2,241,309 |
| Mar 2, 2026 | 580.00 | 582.00 | 574.00 | 577.00 | 577.00 | -1.20% | 1,402,345 |
| Feb 27, 2026 | 582.00 | 586.00 | 580.00 | 584.00 | 584.00 | 0.69% | 773,663 |
| Feb 26, 2026 | 578.00 | 582.00 | 578.00 | 580.00 | 580.00 | - | 643,572 |
| Feb 25, 2026 | 575.00 | 581.37 | 574.00 | 580.00 | 580.00 | 1.05% | 773,871 |
| Feb 24, 2026 | 571.00 | 577.10 | 571.00 | 574.00 | 574.00 | -0.35% | 877,137 |
| Feb 23, 2026 | 579.00 | 579.00 | 572.60 | 576.00 | 576.00 | -0.17% | 669,335 |
| Feb 20, 2026 | 571.00 | 578.38 | 571.00 | 577.00 | 577.00 | 1.23% | 551,053 |
| Feb 19, 2026 | 575.00 | 576.00 | 569.00 | 570.00 | 570.00 | -0.87% | 469,392 |
| Feb 18, 2026 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 0.88% | 1,049,299 |
| Feb 17, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 1.06% | 801,848 |
| Feb 16, 2026 | 563.00 | 567.00 | 562.00 | 564.00 | 564.00 | 0.36% | 662,814 |
| Feb 13, 2026 | 558.00 | 563.00 | 556.00 | 562.00 | 562.00 | 0.72% | 478,383 |
| Feb 12, 2026 | 563.00 | 565.00 | 558.00 | 558.00 | 558.00 | -0.53% | 959,711 |
| Feb 11, 2026 | 558.00 | 563.00 | 555.82 | 561.00 | 561.00 | 0.72% | 1,046,390 |
| Feb 10, 2026 | 559.00 | 560.00 | 554.00 | 557.00 | 557.00 | - | 755,072 |
| Feb 9, 2026 | 561.00 | 563.00 | 553.00 | 557.00 | 557.00 | -0.54% | 803,391 |
| Feb 6, 2026 | 555.00 | 562.00 | 554.00 | 560.00 | 560.00 | 0.54% | 540,556 |
| Feb 5, 2026 | 561.00 | 562.00 | 556.00 | 557.00 | 557.00 | -0.89% | 764,918 |
| Feb 4, 2026 | 555.00 | 564.00 | 555.00 | 562.00 | 562.00 | 1.63% | 1,026,995 |
| Feb 3, 2026 | 555.00 | 557.00 | 550.00 | 553.00 | 553.00 | -0.36% | 657,007 |
| Feb 2, 2026 | 547.00 | 555.00 | 545.00 | 555.00 | 555.00 | 1.09% | 948,116 |
| Jan 30, 2026 | 545.00 | 550.00 | 545.00 | 549.00 | 549.00 | 0.73% | 597,109 |
| Jan 29, 2026 | 545.00 | 550.00 | 544.00 | 545.00 | 545.00 | 0.18% | 716,730 |
| Jan 28, 2026 | 547.00 | 548.00 | 544.00 | 544.00 | 544.00 | -0.55% | 610,310 |
| Jan 27, 2026 | 545.00 | 547.00 | 542.00 | 547.00 | 547.00 | 0.92% | 659,275 |
| Jan 26, 2026 | 542.00 | 545.00 | 541.00 | 542.00 | 542.00 | 0.18% | 772,380 |
| Jan 23, 2026 | 542.00 | 544.00 | 541.00 | 541.00 | 541.00 | -0.55% | 711,995 |
| Jan 22, 2026 | 544.00 | 548.00 | 541.55 | 544.00 | 544.00 | -0.55% | 1,404,346 |