The City of London Investment Trust plc (LON:CTY)
London · Delayed Price · Currency is GBP · Price in GBX 504.00
-2.00 (-0.40%)
Aug 27, 2025, 4:35 PM BST
LON:CTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 492.00 | 495.50 | 492.00 | 494.50 | 489.16 | 0.51% | 575,750 |
| Jul 16, 2025 | 490.50 | 495.00 | 490.50 | 492.00 | 486.69 | - | 520,424 |
| Jul 15, 2025 | 492.50 | 496.50 | 491.47 | 492.00 | 486.69 | -0.71% | 561,620 |
| Jul 14, 2025 | 490.50 | 495.50 | 490.50 | 495.50 | 490.15 | 0.71% | 595,672 |
| Jul 11, 2025 | 494.00 | 494.50 | 490.50 | 492.00 | 486.69 | -0.30% | 892,000 |
| Jul 10, 2025 | 490.00 | 494.50 | 489.50 | 493.50 | 488.17 | 1.02% | 725,507 |
| Jul 9, 2025 | 490.50 | 490.50 | 487.50 | 488.50 | 483.22 | 0.31% | 528,060 |
| Jul 8, 2025 | 488.00 | 488.00 | 485.00 | 487.00 | 481.74 | 0.31% | 637,791 |
| Jul 7, 2025 | 485.50 | 489.00 | 485.50 | 485.50 | 480.26 | -0.21% | 544,576 |
| Jul 4, 2025 | 487.05 | 489.50 | 485.50 | 486.50 | 481.25 | -0.51% | 492,555 |
| Jul 3, 2025 | 485.00 | 489.50 | 485.00 | 489.00 | 483.72 | 0.93% | 582,849 |
| Jul 2, 2025 | 489.00 | 490.00 | 483.50 | 484.50 | 479.27 | -0.62% | 723,249 |
| Jul 1, 2025 | 489.00 | 489.50 | 485.50 | 487.50 | 482.24 | - | 1,314,343 |
| Jun 30, 2025 | 490.00 | 491.50 | 486.50 | 487.50 | 482.24 | -0.51% | 890,577 |
| Jun 27, 2025 | 486.00 | 490.50 | 486.00 | 490.00 | 484.71 | 0.51% | 1,327,235 |
| Jun 26, 2025 | 484.00 | 488.50 | 483.43 | 487.50 | 482.24 | 0.52% | 799,555 |
| Jun 25, 2025 | 488.50 | 488.50 | 483.50 | 485.00 | 479.76 | -0.21% | 807,873 |
| Jun 24, 2025 | 485.50 | 489.50 | 485.50 | 486.00 | 480.75 | 0.10% | 776,563 |
| Jun 23, 2025 | 486.50 | 488.50 | 485.10 | 485.50 | 480.26 | -0.10% | 407,616 |
| Jun 20, 2025 | 490.00 | 491.00 | 485.90 | 486.00 | 480.75 | -0.51% | 973,042 |
| Jun 19, 2025 | 489.35 | 490.00 | 487.28 | 488.50 | 483.22 | -0.61% | 640,627 |
| Jun 18, 2025 | 489.00 | 492.00 | 488.50 | 491.50 | 486.19 | 0.31% | 722,180 |