The City of London Investment Trust plc (LON:CTY)
London · Delayed Price · Currency is GBP · Price in GBX 505.00
+4.00 (0.80%)
Sep 29, 2025, 4:35 PM BST
LON:CTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 496.00 | 503.00 | 496.00 | 501.00 | 501.00 | 0.50% | 455,437 |
| 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 |
| Aug 8, 2025 | 498.50 | 498.50 | 494.22 | 496.00 | 496.00 | 0.20% | 403,381 |
| Aug 7, 2025 | 501.00 | 501.00 | 495.00 | 495.00 | 495.00 | -1.20% | 794,884 |
| Aug 6, 2025 | 499.50 | 501.00 | 497.00 | 501.00 | 501.00 | 0.91% | 1,027,887 |
| Aug 5, 2025 | 499.00 | 501.00 | 496.50 | 496.50 | 496.50 | - | 838,125 |
| Aug 4, 2025 | 494.50 | 498.50 | 492.00 | 496.50 | 496.50 | 0.40% | 1,180,029 |
| Aug 1, 2025 | 493.00 | 495.50 | 491.50 | 494.50 | 494.50 | -0.30% | 622,726 |
| Jul 31, 2025 | 493.00 | 497.00 | 492.50 | 496.00 | 496.00 | 0.71% | 581,662 |
| Jul 30, 2025 | 495.00 | 495.00 | 492.00 | 492.50 | 492.50 | -0.20% | 597,569 |
| Jul 29, 2025 | 493.50 | 497.00 | 493.00 | 493.50 | 493.50 | - | 599,282 |
| Jul 28, 2025 | 501.00 | 501.00 | 493.00 | 493.50 | 493.50 | -0.90% | 894,381 |
| Jul 25, 2025 | 498.50 | 499.50 | 495.50 | 498.00 | 498.00 | -0.20% | 641,368 |
| Jul 24, 2025 | 501.00 | 501.00 | 495.00 | 499.00 | 499.00 | -0.20% | 747,876 |
| Jul 23, 2025 | 500.00 | 502.00 | 498.50 | 500.00 | 494.60 | 0.50% | 797,324 |
| Jul 22, 2025 | 497.00 | 499.50 | 496.41 | 497.50 | 492.13 | -0.10% | 703,635 |
| Jul 21, 2025 | 494.00 | 498.00 | 494.00 | 498.00 | 492.62 | 0.50% | 595,516 |
| Jul 18, 2025 | 495.25 | 496.50 | 494.26 | 495.50 | 490.15 | 0.20% | 456,214 |