The City of London Investment Trust plc (LON:CTY)
London · Delayed Price · Currency is GBP · Price in GBX 587.00
0.00 (0.00%)
Sep 4, 2026, 4:35 PM GMT
LON:CTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 586.00 | 589.00 | 585.00 | 587.00 | 587.00 | - | 418,606 |
| Sep 3, 2026 | 585.00 | 590.00 | 583.00 | 587.00 | 587.00 | 0.34% | 638,402 |
| Sep 2, 2026 | 585.00 | 590.00 | 584.00 | 585.00 | 585.00 | -0.51% | 773,377 |
| Sep 1, 2026 | 591.00 | 591.00 | 583.00 | 588.00 | 588.00 | -0.51% | 1,126,994 |
| Aug 28, 2026 | 593.00 | 594.00 | 589.00 | 591.00 | 591.00 | 0.34% | 809,445 |
| Aug 27, 2026 | 593.00 | 593.00 | 587.00 | 589.00 | 589.00 | -0.67% | 472,545 |
| Aug 26, 2026 | 594.00 | 595.00 | 590.52 | 593.00 | 593.00 | 0.17% | 501,490 |
| Aug 25, 2026 | 590.00 | 593.00 | 588.30 | 592.00 | 592.00 | 0.17% | 430,356 |
| Aug 24, 2026 | 591.00 | 591.00 | 587.00 | 591.00 | 591.00 | 0.68% | 546,362 |
| Aug 21, 2026 | 584.00 | 589.00 | 584.00 | 587.00 | 587.00 | 0.17% | 820,179 |
| Aug 20, 2026 | 589.00 | 589.00 | 583.00 | 586.00 | 586.00 | -0.17% | 697,853 |
| Aug 19, 2026 | 589.00 | 589.00 | 584.00 | 587.00 | 587.00 | - | 581,672 |
| Aug 18, 2026 | 590.00 | 591.00 | 586.00 | 587.00 | 587.00 | - | 729,664 |
| Aug 17, 2026 | 588.00 | 592.00 | 587.00 | 587.00 | 587.00 | -0.68% | 739,570 |
| Aug 14, 2026 | 590.00 | 591.00 | 586.88 | 591.00 | 591.00 | 0.17% | 496,873 |
| Aug 13, 2026 | 592.00 | 592.00 | 589.00 | 590.00 | 590.00 | -0.17% | 543,912 |
| Aug 12, 2026 | 592.00 | 595.00 | 588.00 | 591.00 | 591.00 | -0.34% | 1,388,057 |
| Aug 11, 2026 | 593.00 | 594.00 | 588.00 | 593.00 | 593.00 | - | 934,449 |
| Aug 10, 2026 | 595.00 | 597.00 | 590.00 | 593.00 | 593.00 | -0.67% | 799,650 |
| Aug 7, 2026 | 594.00 | 599.00 | 592.00 | 597.00 | 597.00 | 0.67% | 624,662 |
| Aug 6, 2026 | 596.00 | 598.00 | 592.00 | 593.00 | 593.00 | - | 514,699 |
| Aug 5, 2026 | 597.00 | 599.00 | 592.00 | 593.00 | 593.00 | -0.34% | 893,029 |
| Aug 4, 2026 | 596.00 | 597.00 | 593.00 | 595.00 | 595.00 | 0.17% | 454,804 |
| Aug 3, 2026 | 594.00 | 595.00 | 591.00 | 594.00 | 594.00 | 0.17% | 862,212 |
| Jul 31, 2026 | 592.00 | 596.00 | 589.00 | 593.00 | 593.00 | 0.17% | 703,261 |
| Jul 30, 2026 | 595.00 | 599.00 | 590.82 | 592.00 | 592.00 | -0.50% | 1,097,075 |
| Jul 29, 2026 | 594.00 | 595.00 | 590.00 | 595.00 | 595.00 | 0.68% | 594,520 |
| Jul 28, 2026 | 589.00 | 592.00 | 584.00 | 591.00 | 591.00 | 0.85% | 957,470 |
| Jul 27, 2026 | 588.00 | 589.00 | 583.00 | 586.00 | 586.00 | 0.69% | 671,352 |
| Jul 24, 2026 | 577.00 | 583.00 | 575.60 | 582.00 | 582.00 | 0.69% | 573,021 |
| Jul 23, 2026 | 584.00 | 586.80 | 576.00 | 578.00 | 578.00 | -1.25% | 686,694 |
| Jul 22, 2026 | 583.00 | 592.00 | 580.00 | 591.00 | 585.30 | 1.20% | 908,588 |
| Jul 21, 2026 | 582.00 | 584.00 | 579.00 | 584.00 | 578.37 | 0.17% | 545,657 |
| Jul 20, 2026 | 583.00 | 586.00 | 580.00 | 583.00 | 577.38 | - | 817,677 |
| Jul 17, 2026 | 581.00 | 587.00 | 579.00 | 583.00 | 577.38 | 0.17% | 990,972 |
| Jul 16, 2026 | 574.00 | 582.00 | 572.70 | 582.00 | 576.39 | 1.22% | 411,081 |
| Jul 15, 2026 | 572.00 | 577.00 | 570.00 | 575.00 | 569.45 | - | 523,598 |
| Jul 14, 2026 | 571.00 | 576.00 | 569.00 | 575.00 | 569.45 | 0.35% | 473,021 |
| Jul 13, 2026 | 572.00 | 576.00 | 570.70 | 573.00 | 567.47 | -0.17% | 617,921 |
| Jul 10, 2026 | 573.00 | 574.00 | 570.00 | 574.00 | 568.46 | 0.53% | 1,294,943 |
| Jul 9, 2026 | 570.00 | 574.00 | 567.00 | 571.00 | 565.49 | - | 471,901 |
| Jul 8, 2026 | 579.00 | 579.00 | 569.00 | 571.00 | 565.49 | -1.72% | 795,925 |
| Jul 7, 2026 | 578.00 | 583.00 | 575.00 | 581.00 | 575.40 | 0.52% | 535,492 |
| Jul 6, 2026 | 578.00 | 581.00 | 574.00 | 578.00 | 572.43 | 0.17% | 1,569,611 |
| Jul 3, 2026 | 578.00 | 580.00 | 573.00 | 577.00 | 571.44 | 0.17% | 539,599 |
| Jul 2, 2026 | 566.00 | 578.00 | 566.00 | 576.00 | 570.45 | 1.23% | 764,949 |
| Jul 1, 2026 | 566.00 | 569.00 | 563.00 | 569.00 | 563.51 | 0.53% | 691,513 |
| Jun 30, 2026 | 564.00 | 571.00 | 564.00 | 566.00 | 560.54 | 0.18% | 730,547 |
| Jun 29, 2026 | 568.00 | 569.00 | 556.00 | 565.00 | 559.55 | -0.35% | 803,352 |
| Jun 26, 2026 | 567.00 | 568.00 | 560.70 | 567.00 | 561.53 | 0.18% | 536,785 |