UK Markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
404.50-6.50 (-1.58%)
At close: 05:15PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022406.50409.00403.30404.50404.501,156,835
20 Jan 2022410.50412.50407.50411.00411.00534,748
19 Jan 2022406.50411.48406.50409.50409.50717,635
18 Jan 2022405.00410.00405.00409.00409.00567,501
17 Jan 2022410.00411.87407.24411.00411.00774,000
14 Jan 2022405.00408.00404.00407.00407.00559,206
13 Jan 2022404.00408.00403.00406.50406.50446,166
12 Jan 2022403.50407.00403.50405.00405.00479,913
11 Jan 2022404.00406.00402.00403.00403.00995,144
10 Jan 2022405.00405.00400.86401.50401.50852,575
07 Jan 2022404.50404.50399.00403.50403.50717,772
06 Jan 2022399.00402.25397.99400.50400.50807,229
05 Jan 2022402.50404.40400.00403.00403.00705,869
04 Jan 2022396.00404.00396.00402.50402.501,132,994
31 Dec 2021396.00397.50393.50394.00394.00165,188
30 Dec 2021396.50398.59395.43397.00397.00273,918
29 Dec 2021395.50399.50395.00396.00396.00706,072
24 Dec 2021395.50397.00394.10394.50394.50160,993
23 Dec 2021392.00395.50391.98394.50394.50552,372
22 Dec 2021392.00393.00389.00391.00391.00762,031
21 Dec 2021390.00392.00389.05390.50390.50638,879
20 Dec 2021385.00388.50381.00387.00387.00602,776
17 Dec 2021389.00391.00386.50390.00390.00904,693
16 Dec 2021389.50390.00385.00388.00388.00619,177
15 Dec 2021386.00386.90383.10384.00384.00838,953
14 Dec 2021386.50389.50385.40386.00386.00495,569
13 Dec 2021392.00392.00385.00385.00385.001,014,717
10 Dec 2021390.00392.50389.21390.50390.50544,522
09 Dec 2021393.50395.00390.23392.00392.00744,224
08 Dec 2021394.00399.00392.50392.50392.50981,362
07 Dec 2021391.00397.00391.00395.00395.00638,967
06 Dec 2021389.00392.28386.00392.00392.00734,270
03 Dec 2021388.00388.50383.50386.00386.00718,260
02 Dec 2021381.00385.59380.00385.00385.00943,031
01 Dec 2021385.00386.50383.00385.00385.00928,903
30 Nov 2021380.00383.50376.50380.50380.501,141,782
29 Nov 2021384.50386.00382.00383.00383.001,376,675
26 Nov 2021381.00385.00378.00378.00378.001,410,930
25 Nov 2021392.00392.00389.73391.00391.00405,305
24 Nov 2021388.50390.00386.50389.00389.00546,415
23 Nov 2021388.00391.00385.00388.50388.50967,447
22 Nov 2021390.00391.50387.95391.50391.50546,982
19 Nov 2021391.00393.00386.84388.50388.50746,712
18 Nov 2021391.00391.50388.00390.50390.501,248,897
17 Nov 2021390.00392.00387.50387.50387.50925,056
16 Nov 2021395.00395.50390.79391.00391.001,047,337
15 Nov 2021394.00396.50390.50392.50392.50612,009
12 Nov 2021397.00397.00393.11393.50393.50366,765
11 Nov 2021394.00396.40393.50394.00394.00594,417
10 Nov 2021393.50395.00388.84392.50392.50715,373
09 Nov 2021392.50394.00389.50390.00390.00566,387
08 Nov 2021395.50396.00392.00392.50392.50521,417
05 Nov 2021394.50396.50391.52395.00395.00738,272
04 Nov 2021394.00395.50389.50393.50393.50627,198
03 Nov 2021388.50391.50388.26389.50389.50490,516
02 Nov 2021392.00392.00389.00391.50391.50584,550
01 Nov 2021392.00393.00385.99391.50391.50691,688
29 Oct 2021386.00389.50385.50388.50388.50640,178
28 Oct 2021387.00390.48385.50389.50389.50548,705
28 Oct 20214.8 Dividend
27 Oct 2021388.50392.37388.50392.00387.20510,965
26 Oct 2021390.00392.00387.50389.50384.73464,216
25 Oct 2021392.00392.00387.50388.00383.25533,396
22 Oct 2021387.50390.93386.00388.00383.25538,071
21 Oct 2021389.50390.00386.00387.00382.26423,295
20 Oct 2021388.00390.11385.50389.00384.24577,533
19 Oct 2021388.00388.00385.50387.00382.26579,292
18 Oct 2021385.00388.00384.50386.50381.77745,528
15 Oct 2021385.00386.50384.18385.50380.78595,500
14 Oct 2021384.50386.50382.99384.00379.30534,801
13 Oct 2021381.50385.50381.50382.00377.321,034,775
12 Oct 2021380.00384.50379.00383.50378.80479,508
11 Oct 2021382.00385.00382.00384.50379.79617,485
08 Oct 2021384.00386.00382.23383.50378.80544,744
07 Oct 2021384.50385.00382.00383.50378.80981,485
06 Oct 2021382.50383.50376.65380.00375.351,439,610
05 Oct 2021385.00387.50382.63385.50380.78681,278
04 Oct 2021383.50387.00381.11383.00378.31738,729
01 Oct 2021382.00386.00381.05384.00379.30961,493
30 Sept 2021388.00390.50386.50386.50381.771,244,529
29 Sept 2021383.50388.00383.50387.50382.76683,987
28 Sept 2021387.00387.00382.50382.50377.82932,203
27 Sept 2021388.50390.28385.50386.50381.77602,409
24 Sept 2021389.00390.00384.50384.50379.79520,418
23 Sept 2021391.00393.00386.55389.00384.24887,790
22 Sept 2021387.00390.50387.00389.00384.24527,991
21 Sept 2021383.00387.50383.00386.00381.27566,826
20 Sept 2021392.00392.00377.55380.50375.841,654,407
17 Sept 2021393.50394.50386.50388.00383.25951,103
16 Sept 2021390.00392.00389.00389.50384.73460,544
15 Sept 2021389.50392.00389.00389.00384.24470,148
14 Sept 2021391.00394.00390.00390.50385.72465,700
13 Sept 2021391.83395.00389.00393.00388.19741,586
10 Sept 2021392.50394.45389.00389.00384.24692,236
09 Sept 2021389.50392.00388.75391.00386.21588,638
08 Sept 2021394.00396.50391.00394.00389.181,033,518
07 Sept 2021400.00400.00395.50396.00391.15749,098
06 Sept 2021398.00400.00396.90399.50394.61525,180
03 Sept 2021397.50400.50395.00396.50391.64406,265
02 Sept 2021397.00400.00397.00399.00394.11695,765
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...