UK Markets close in 7 hrs 6 mins

The City of London Investment Trust plc (CTY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
393.95-2.05 (-0.52%)
As of 9:06AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Apr 2021396.00396.90393.95393.95393.9565,356
19 Apr 2021------
16 Apr 2021------
15 Apr 2021------
14 Apr 2021------
13 Apr 2021------
12 Apr 2021------
09 Apr 2021393.50394.00390.50391.50391.501,908,922
08 Apr 2021391.00393.50389.50393.50393.501,716,953
07 Apr 2021385.50391.00385.50391.00391.001,674,443
06 Apr 2021383.50386.50383.00384.50384.502,142,501
01 Apr 2021381.50382.50377.50378.50378.501,050,910
31 Mar 2021381.00381.50378.23379.50379.50781,543
30 Mar 2021379.50381.50377.60380.50380.502,365,915
29 Mar 2021375.00379.40374.69378.00378.001,478,699
26 Mar 2021375.00378.00374.50377.00377.00833,240
25 Mar 2021375.00377.00371.00374.50374.50605,252
24 Mar 2021371.50376.00369.50376.00376.00618,941
23 Mar 2021373.00374.71370.50373.50373.50858,186
22 Mar 2021372.50375.00369.50374.00374.00801,422
19 Mar 2021372.50375.50371.50373.50373.501,307,907
18 Mar 2021377.00377.32373.12376.00376.001,157,793
17 Mar 2021376.00377.77374.24375.50375.501,492,169
16 Mar 2021374.00378.50374.00378.00378.00965,685
15 Mar 2021374.50377.00372.00374.00374.001,084,405
12 Mar 2021371.00374.00369.50374.00374.00750,869
11 Mar 2021373.50374.50368.98373.50373.501,838,616
10 Mar 2021371.00373.00369.30372.50372.50940,567
09 Mar 2021369.50374.50368.50372.00372.00930,940
08 Mar 2021368.00370.79364.16370.50370.501,157,501
05 Mar 2021362.00368.50361.21364.50364.50902,153
04 Mar 2021362.50366.00360.50365.50365.501,256,903
03 Mar 2021364.00367.00362.00364.50364.50886,599
02 Mar 2021356.50363.90356.50362.50362.501,299,736
01 Mar 2021358.50362.00357.00360.00360.001,848,884
26 Feb 2021357.00361.50354.50354.50354.501,586,116
25 Feb 2021363.50365.05361.00362.50362.50831,649
24 Feb 2021356.00362.00356.00362.00362.001,295,801
23 Feb 2021357.50360.50355.00358.50358.501,728,890
22 Feb 2021356.00358.50353.45357.50357.501,060,831
19 Feb 2021358.50361.00358.01359.00359.002,700,955
18 Feb 2021362.50364.77357.50357.50357.50762,527
17 Feb 2021368.00368.50363.00363.00363.00798,656
16 Feb 2021366.00369.00366.00366.50366.50981,501
15 Feb 20213.633.673.633.673.673,007
12 Feb 20213.543.583.533.583.589,460
11 Feb 20213.563.563.553.553.552,779
10 Feb 20213.583.583.553.553.553,535
09 Feb 20213.583.583.553.563.569,846
08 Feb 20213.573.583.573.583.582,105
05 Feb 2021356.00358.00354.00357.00357.001,141,531
04 Feb 2021355.50358.00354.35355.50355.50575,146
03 Feb 2021357.00358.50353.50356.00356.00817,337
02 Feb 2021351.50356.00351.50356.00356.00883,610
01 Feb 2021354.00355.00350.50351.50351.50843,461
29 Jan 2021353.00354.50348.17350.50350.501,065,284
28 Jan 2021355.00357.50351.00356.50356.50975,181
28 Jan 20214.75 Dividend
27 Jan 2021365.50368.95357.50362.50357.751,665,150
26 Jan 2021368.50371.50367.04367.50362.681,240,809
25 Jan 2021371.00373.00365.27367.00362.191,207,864
22 Jan 2021371.00372.50368.16370.00365.151,105,827
21 Jan 2021375.00375.00372.50372.50367.621,595,029
20 Jan 2021371.00374.00369.47373.00368.111,049,497
19 Jan 2021371.00375.00370.00371.00366.14842,991
18 Jan 2021372.00375.00370.50372.50367.62792,158
15 Jan 2021374.00375.48369.00372.50367.621,165,342
14 Jan 2021374.50377.33372.00376.00371.07711,851
13 Jan 2021375.50377.98372.50373.00368.11978,201
12 Jan 2021379.50381.69375.00376.50371.57955,333
11 Jan 2021384.50384.50378.00380.00375.021,193,700
08 Jan 2021383.00385.00380.79383.50378.471,153,115
07 Jan 2021385.50385.50379.01382.50377.491,081,820
06 Jan 2021375.00382.50371.50382.50377.491,050,481
05 Jan 2021370.00373.76367.67371.50366.63948,000
04 Jan 2021374.00376.50371.50372.00367.131,372,744
31 Dec 2020371.00371.50367.00370.50365.65343,169
30 Dec 2020379.50379.50373.50373.50368.61991,728
29 Dec 2020377.50381.00375.00378.50373.541,385,776
24 Dec 2020366.00370.00365.49370.00365.15662,996
23 Dec 2020359.00364.00356.04363.00358.241,786,459
22 Dec 2020351.50359.50351.50359.50354.79581,095
21 Dec 2020358.00367.00349.77355.00350.351,418,747
18 Dec 2020367.00367.00362.00362.00357.261,227,266
17 Dec 2020365.50367.50364.12366.00361.20699,235
16 Dec 2020360.00365.50359.11365.50360.71993,926
15 Dec 2020360.00363.00358.00359.50354.79472,665
14 Dec 2020362.50364.50360.68361.50356.76618,941
11 Dec 2020363.00364.90358.75361.00356.27896,344
10 Dec 2020367.00367.12361.84365.00360.22996,699
09 Dec 2020366.00367.00364.00364.50359.72618,123
08 Dec 2020363.00365.50361.81364.50359.721,022,944
07 Dec 2020368.00368.00363.00364.00359.23951,159
04 Dec 2020364.50368.00363.23366.50361.701,417,706
03 Dec 2020362.50364.50359.50364.50359.721,022,436
02 Dec 2020356.00363.50356.00363.00358.242,075,510
01 Dec 2020351.00351.00351.00351.00346.40-
30 Nov 2020352.50358.50351.50352.50347.881,421,930
27 Nov 2020354.50357.00351.00356.00351.341,272,266
26 Nov 2020360.50360.50354.50355.00350.35720,668
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...