The City of London Investment Trust plc (LON:CTY)
London · Delayed Price · Currency is GBP · Price in GBX 494.50
-1.50 (-0.30%)
Aug 1, 2025, 5:47 PM BST
LON:CTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 493.00 | 495.50 | 491.50 | 494.50 | 494.50 | -0.30% | 622,719 |
| 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 |
| Jun 17, 2025 | 486.50 | 490.50 | 486.00 | 490.00 | 484.71 | -0.10% | 523,950 |
| Jun 16, 2025 | 485.00 | 492.67 | 485.00 | 490.50 | 485.20 | 0.41% | 597,738 |
| Jun 13, 2025 | 484.50 | 489.00 | 484.00 | 488.50 | 483.22 | -0.31% | 881,336 |
| Jun 12, 2025 | 488.50 | 490.77 | 486.00 | 490.00 | 484.71 | 0.20% | 674,086 |
| Jun 11, 2025 | 486.00 | 491.50 | 486.00 | 489.00 | 483.72 | - | 699,296 |
| Jun 10, 2025 | 487.00 | 490.50 | 483.50 | 489.00 | 483.72 | 0.41% | 748,112 |
| Jun 9, 2025 | 485.00 | 487.49 | 484.50 | 487.00 | 481.74 | 0.21% | 596,148 |
| Jun 6, 2025 | 484.00 | 487.00 | 482.00 | 486.00 | 480.75 | 0.73% | 605,892 |
| Jun 5, 2025 | 483.00 | 484.00 | 478.50 | 482.50 | 477.29 | - | 641,262 |
| Jun 4, 2025 | 484.00 | 484.00 | 478.50 | 482.50 | 477.29 | 0.63% | 605,003 |
| Jun 3, 2025 | 482.00 | 483.00 | 478.00 | 479.50 | 474.32 | 0.10% | 1,282,490 |
| Jun 2, 2025 | 478.00 | 481.00 | 475.94 | 479.00 | 473.83 | 0.21% | 858,790 |
| May 30, 2025 | 475.50 | 480.00 | 474.50 | 478.00 | 472.84 | 0.74% | 1,383,961 |
| May 29, 2025 | 478.00 | 478.00 | 472.50 | 474.50 | 469.38 | 0.21% | 483,785 |
| May 28, 2025 | 478.00 | 478.00 | 473.50 | 473.50 | 468.39 | -0.63% | 554,810 |
| May 27, 2025 | 475.00 | 480.00 | 475.00 | 476.50 | 471.35 | 0.63% | 974,158 |
| May 23, 2025 | 473.00 | 476.00 | 466.50 | 473.50 | 468.39 | - | 678,295 |