The City of London Investment Trust plc (LON:CTY)
London · Delayed Price · Currency is GBP · Price in GBX 571.00
+4.00 (0.71%)
May 26, 2026, 4:35 PM GMT
LON:CTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 555.00 | 558.00 | 550.00 | 553.00 | 553.00 | 1.10% | 860,135 |
| May 5, 2026 | 549.00 | 552.00 | 541.00 | 547.00 | 547.00 | -0.73% | 1,056,846 |
| May 1, 2026 | 554.00 | 554.00 | 549.00 | 551.00 | 551.00 | 0.18% | 420,160 |
| Apr 30, 2026 | 544.00 | 554.00 | 541.00 | 550.00 | 550.00 | 1.10% | 707,404 |
| Apr 29, 2026 | 556.00 | 556.00 | 544.00 | 544.00 | 544.00 | -1.63% | 1,257,096 |
| Apr 28, 2026 | 557.00 | 558.00 | 552.80 | 553.00 | 553.00 | -0.36% | 730,043 |
| Apr 27, 2026 | 559.00 | 559.00 | 554.00 | 555.00 | 555.00 | -0.36% | 750,584 |
| Apr 24, 2026 | 562.00 | 562.00 | 556.00 | 557.00 | 557.00 | -1.07% | 972,606 |
| Apr 23, 2026 | 563.00 | 563.00 | 557.60 | 563.00 | 563.00 | -0.42% | 706,310 |
| Apr 22, 2026 | 570.00 | 573.00 | 568.00 | 571.00 | 565.35 | -0.17% | 1,125,812 |
| Apr 21, 2026 | 576.00 | 578.00 | 570.70 | 572.00 | 566.34 | -0.35% | 2,064,393 |
| Apr 20, 2026 | 577.00 | 577.00 | 571.00 | 574.00 | 568.32 | -0.69% | 527,611 |
| Apr 17, 2026 | 574.00 | 579.00 | 570.00 | 578.00 | 572.28 | 0.87% | 1,317,542 |
| Apr 16, 2026 | 573.00 | 577.00 | 571.00 | 573.00 | 567.33 | 0.35% | 1,036,751 |
| Apr 15, 2026 | 575.00 | 577.00 | 571.00 | 571.00 | 565.35 | -0.70% | 1,033,787 |
| Apr 14, 2026 | 574.00 | 575.00 | 570.00 | 575.00 | 569.31 | 0.88% | 1,411,031 |
| Apr 13, 2026 | 568.00 | 571.00 | 566.00 | 570.00 | 564.36 | - | 836,227 |
| Apr 10, 2026 | 561.00 | 572.00 | 561.00 | 570.00 | 564.36 | 0.71% | 1,472,520 |
| Apr 9, 2026 | 567.00 | 570.00 | 563.02 | 566.00 | 560.40 | -0.70% | 904,247 |
| Apr 8, 2026 | 561.00 | 574.00 | 561.00 | 570.00 | 564.36 | 4.01% | 1,718,199 |
| Apr 7, 2026 | 550.00 | 557.00 | 548.00 | 548.00 | 542.58 | -0.36% | 1,218,936 |
| Apr 2, 2026 | 547.00 | 554.00 | 543.00 | 550.00 | 544.56 | -0.36% | 834,833 |
| Apr 1, 2026 | 547.00 | 554.00 | 546.00 | 552.00 | 546.54 | 2.60% | 1,605,513 |
| Mar 31, 2026 | 533.00 | 543.00 | 531.00 | 538.00 | 532.68 | 1.32% | 867,713 |
| Mar 30, 2026 | 527.00 | 535.00 | 527.00 | 531.00 | 525.75 | 0.19% | 1,020,964 |
| Mar 27, 2026 | 531.00 | 535.00 | 527.00 | 530.00 | 524.76 | -0.75% | 673,802 |
| Mar 26, 2026 | 537.00 | 538.00 | 531.00 | 534.00 | 528.72 | -0.93% | 549,588 |
| Mar 25, 2026 | 531.00 | 541.00 | 531.00 | 539.00 | 533.67 | 2.08% | 1,267,444 |
| Mar 24, 2026 | 528.00 | 531.19 | 524.00 | 528.00 | 522.78 | - | 725,693 |
| Mar 23, 2026 | 521.00 | 536.00 | 512.00 | 528.00 | 522.78 | 0.19% | 2,779,113 |
| Mar 20, 2026 | 541.00 | 542.00 | 527.00 | 527.00 | 521.79 | -2.23% | 1,740,368 |
| Mar 19, 2026 | 544.00 | 545.00 | 534.00 | 539.00 | 533.67 | -2.18% | 1,122,668 |
| Mar 18, 2026 | 556.00 | 559.00 | 548.00 | 551.00 | 545.55 | -0.54% | 1,081,321 |
| Mar 17, 2026 | 548.00 | 558.00 | 546.00 | 554.00 | 548.52 | 1.65% | 1,088,011 |
| Mar 16, 2026 | 544.00 | 551.00 | 543.00 | 545.00 | 539.61 | 0.18% | 717,691 |
| Mar 13, 2026 | 544.00 | 551.00 | 537.68 | 544.00 | 538.62 | -0.18% | 743,997 |
| Mar 12, 2026 | 546.00 | 549.00 | 543.52 | 545.00 | 539.61 | -0.37% | 1,129,469 |
| Mar 11, 2026 | 548.00 | 551.00 | 545.00 | 547.00 | 541.59 | -0.73% | 660,283 |