The City of London Investment Trust plc (LON:CTY)
London · Delayed Price · Currency is GBP · Price in GBX 582.00
+7.00 (1.22%)
Jul 16, 2026, 4:35 PM GMT
LON:CTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 574.00 | 582.00 | 572.70 | 582.00 | 582.00 | 1.22% | 411,081 |
| Jul 15, 2026 | 572.00 | 576.00 | 571.00 | 575.00 | 575.00 | - | 516,751 |
| Jul 14, 2026 | 571.00 | 576.00 | 569.00 | 575.00 | 575.00 | 0.35% | 473,021 |
| Jul 13, 2026 | 572.00 | 576.00 | 572.00 | 573.00 | 573.00 | -0.17% | 617,840 |
| Jul 10, 2026 | 573.00 | 574.00 | 571.00 | 574.00 | 574.00 | 0.53% | 1,294,895 |
| Jul 9, 2026 | 570.00 | 573.00 | 567.00 | 571.00 | 571.00 | - | 471,840 |
| Jul 8, 2026 | 579.00 | 579.00 | 570.00 | 571.00 | 571.00 | -1.72% | 795,891 |
| Jul 7, 2026 | 578.00 | 582.00 | 576.00 | 581.00 | 581.00 | 0.52% | 535,443 |
| Jul 6, 2026 | 578.00 | 581.00 | 574.00 | 578.00 | 578.00 | 0.17% | 1,315,672 |
| Jul 3, 2026 | 578.00 | 580.00 | 573.00 | 577.00 | 577.00 | 0.17% | 539,599 |
| Jul 2, 2026 | 566.00 | 578.00 | 566.00 | 576.00 | 576.00 | 1.23% | 764,949 |
| Jul 1, 2026 | 566.00 | 569.00 | 563.00 | 569.00 | 569.00 | 0.53% | 691,513 |
| Jun 30, 2026 | 564.00 | 571.00 | 564.00 | 566.00 | 566.00 | 0.18% | 730,493 |
| Jun 29, 2026 | 568.00 | 569.00 | 556.00 | 565.00 | 565.00 | -0.35% | 803,251 |
| Jun 26, 2026 | 567.00 | 567.00 | 561.00 | 567.00 | 567.00 | 0.18% | 536,642 |
| Jun 25, 2026 | 561.00 | 568.00 | 561.00 | 566.00 | 566.00 | 0.71% | 863,354 |
| Jun 24, 2026 | 559.00 | 562.00 | 559.00 | 562.00 | 562.00 | 0.54% | 693,829 |
| Jun 23, 2026 | 555.00 | 560.00 | 550.00 | 559.00 | 559.00 | - | 734,302 |
| Jun 22, 2026 | 561.00 | 561.00 | 553.00 | 559.00 | 559.00 | 0.36% | 945,850 |
| Jun 19, 2026 | 564.00 | 564.00 | 554.00 | 557.00 | 557.00 | -1.07% | 3,026,821 |
| Jun 18, 2026 | 568.00 | 568.00 | 562.00 | 563.00 | 563.00 | -1.05% | 1,764,949 |
| Jun 17, 2026 | 569.00 | 570.00 | 565.00 | 569.00 | 569.00 | 0.18% | 684,308 |
| Jun 16, 2026 | 568.00 | 572.00 | 566.00 | 568.00 | 568.00 | - | 1,213,189 |
| Jun 15, 2026 | 573.00 | 577.00 | 567.00 | 568.00 | 568.00 | -0.18% | 1,077,490 |
| Jun 12, 2026 | 568.00 | 572.00 | 566.00 | 569.00 | 569.00 | 0.89% | 1,324,217 |
| Jun 11, 2026 | 558.00 | 567.98 | 558.00 | 564.00 | 564.00 | 0.89% | 2,206,315 |
| Jun 10, 2026 | 555.00 | 561.00 | 552.41 | 559.00 | 559.00 | 0.90% | 1,756,380 |
| Jun 9, 2026 | 560.00 | 560.00 | 554.00 | 554.00 | 554.00 | -0.72% | 845,826 |
| Jun 8, 2026 | 553.00 | 560.00 | 552.00 | 558.00 | 558.00 | 0.18% | 887,078 |
| Jun 5, 2026 | 558.00 | 561.00 | 554.00 | 557.00 | 557.00 | 0.18% | 895,264 |
| Jun 4, 2026 | 558.00 | 560.00 | 555.00 | 556.00 | 556.00 | -0.18% | 3,174,959 |
| Jun 3, 2026 | 559.00 | 560.00 | 557.00 | 557.00 | 557.00 | -0.54% | 682,228 |
| Jun 2, 2026 | 560.00 | 563.00 | 558.00 | 560.00 | 560.00 | - | 1,779,824 |
| Jun 1, 2026 | 562.00 | 564.00 | 556.40 | 560.00 | 560.00 | -0.53% | 1,141,211 |
| May 29, 2026 | 566.00 | 567.00 | 562.00 | 563.00 | 563.00 | -0.35% | 970,633 |
| May 28, 2026 | 564.00 | 566.00 | 563.00 | 565.00 | 565.00 | -0.70% | 1,562,246 |
| May 27, 2026 | 570.00 | 572.00 | 568.00 | 569.00 | 569.00 | -0.35% | 899,985 |
| May 26, 2026 | 567.00 | 574.00 | 567.00 | 571.00 | 571.00 | 0.71% | 1,377,408 |
| May 22, 2026 | 565.00 | 567.00 | 563.00 | 567.00 | 567.00 | 0.53% | 873,380 |
| May 21, 2026 | 561.00 | 565.00 | 559.20 | 564.00 | 564.00 | - | 1,169,653 |
| May 20, 2026 | 556.00 | 564.00 | 553.00 | 564.00 | 564.00 | 1.62% | 1,363,768 |
| May 19, 2026 | 554.00 | 559.00 | 553.00 | 555.00 | 555.00 | 0.36% | 578,104 |
| May 18, 2026 | 544.00 | 553.00 | 544.00 | 553.00 | 553.00 | 0.91% | 735,560 |
| May 15, 2026 | 545.00 | 550.00 | 543.00 | 548.00 | 548.00 | -0.36% | 1,402,449 |
| May 14, 2026 | 549.00 | 550.00 | 546.00 | 550.00 | 550.00 | 0.92% | 775,591 |
| May 13, 2026 | 546.00 | 548.00 | 542.00 | 545.00 | 545.00 | 0.37% | 1,063,504 |
| May 12, 2026 | 541.00 | 544.00 | 539.00 | 543.00 | 543.00 | -0.55% | 574,244 |
| May 11, 2026 | 547.00 | 549.00 | 544.00 | 546.00 | 546.00 | 0.18% | 726,138 |
| May 8, 2026 | 542.00 | 549.00 | 540.00 | 545.00 | 545.00 | -0.18% | 598,108 |
| May 7, 2026 | 554.00 | 555.00 | 546.00 | 546.00 | 546.00 | -1.27% | 764,032 |