UK Markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
372.50-3.50 (-0.93%)
At close: 5:07PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Jan 2021374.00375.48369.00372.50372.501,165,342
14 Jan 2021374.50377.33372.00376.00376.00711,851
13 Jan 2021375.50377.98372.50373.00373.00978,201
12 Jan 2021379.50381.69375.00376.50376.50955,333
11 Jan 2021384.50384.50378.00380.00380.001,193,700
08 Jan 2021383.00385.00380.79383.50383.501,153,115
07 Jan 2021385.50385.50379.01382.50382.501,081,820
06 Jan 2021375.00382.50371.50382.50382.501,050,481
05 Jan 2021370.00373.76367.67371.50371.50948,000
04 Jan 2021374.00376.50371.50372.00372.001,372,744
31 Dec 2020371.00371.50367.00370.50370.50343,169
30 Dec 2020379.50379.50373.50373.50373.50991,728
29 Dec 2020377.50381.00375.00378.50378.501,385,776
24 Dec 2020366.00370.00365.49370.00370.00662,996
23 Dec 2020359.00364.00356.04363.00363.001,786,459
22 Dec 2020351.50359.50351.50359.50359.50581,095
21 Dec 2020358.00367.00349.77355.00355.001,418,747
18 Dec 2020367.00367.00362.00362.00362.001,227,266
17 Dec 2020365.50367.50364.12366.00366.00699,235
16 Dec 2020360.00365.50359.11365.50365.50993,926
15 Dec 2020360.00363.00358.00359.50359.50472,665
14 Dec 2020362.50364.50360.68361.50361.50618,941
11 Dec 2020363.00364.90358.75361.00361.00896,344
10 Dec 2020367.00367.12361.84365.00365.00996,699
09 Dec 2020366.00367.00364.00364.50364.50618,123
08 Dec 2020363.00365.50361.81364.50364.501,022,944
07 Dec 2020368.00368.00363.00364.00364.00951,159
04 Dec 2020364.50368.00363.23366.50366.501,417,706
03 Dec 2020362.50364.50359.50364.50364.501,022,436
02 Dec 2020356.00363.50356.00363.00363.002,075,510
01 Dec 2020351.00351.00351.00351.00351.00-
30 Nov 2020352.50358.50351.50352.50352.501,421,930
27 Nov 2020354.50357.00351.00356.00356.001,272,266
26 Nov 2020360.50360.50354.50355.00355.00720,668
25 Nov 2020362.00362.10356.00359.00359.00686,712
24 Nov 2020358.50361.50357.00361.50361.501,730,904
23 Nov 2020358.00360.00355.50357.00357.001,631,538
20 Nov 2020353.50359.48353.50357.00357.00930,940
19 Nov 2020356.00357.50354.00355.50355.501,013,552
18 Nov 2020352.00358.50352.00358.50358.50735,498
17 Nov 2020358.00359.12351.00354.50354.50935,316
16 Nov 2020353.00359.00351.61358.00358.001,575,826
13 Nov 2020349.00351.50347.50351.00351.00682,328
12 Nov 2020351.00354.00350.00352.50352.501,517,148
11 Nov 2020348.50355.50346.69355.00355.001,107,776
10 Nov 2020341.00348.50339.77348.50348.501,869,136
09 Nov 2020322.50344.14322.20340.00340.002,438,070
06 Nov 2020321.00323.55318.47320.00320.00681,816
05 Nov 2020323.00325.00321.02321.50321.501,012,416
04 Nov 2020314.50323.00312.50322.00322.001,729,489
03 Nov 2020312.00317.50312.00317.00317.00662,193
02 Nov 2020308.50312.00304.50311.00311.00779,327
30 Oct 2020310.00310.00304.23308.00308.001,029,994
29 Oct 2020314.00315.00308.50310.00310.001,279,801
29 Oct 20204.75 Dividend
28 Oct 2020321.50322.00314.00317.00312.251,512,238
27 Oct 2020328.50330.00325.00326.00321.12827,041
26 Oct 2020330.50330.50330.50330.50325.55-
23 Oct 2020324.50332.00323.00330.50325.55992,935
22 Oct 2020322.50326.00319.80326.00321.12971,720
21 Oct 2020331.00331.48323.90325.00320.131,176,612
20 Oct 2020327.00331.00326.50329.00324.07698,312
19 Oct 2020330.00334.00327.50329.00324.07732,653
16 Oct 2020329.00330.50327.00330.00325.06632,917
15 Oct 2020328.00328.53323.50326.00321.12763,278
14 Oct 2020332.00334.55330.00332.00327.03493,488
13 Oct 2020332.50335.50330.00331.00326.04746,631
12 Oct 2020333.50336.50331.00335.50330.47734,095
09 Oct 2020326.00333.50326.00333.00328.011,197,301
08 Oct 2020326.50329.00325.00328.50323.58710,852
07 Oct 2020325.50327.50323.50325.00320.13448,029
06 Oct 2020325.00327.00322.00325.50320.62799,484
05 Oct 2020320.00326.00320.00326.00321.12883,940
02 Oct 2020314.00319.00313.27319.00314.22666,556
01 Oct 2020317.50319.00315.50317.00312.25469,265
30 Sep 2020314.50318.50313.15315.50310.77404,564
29 Sep 2020319.00321.50315.40315.50310.77865,535
28 Sep 2020320.00321.65315.50319.50314.71747,450
25 Sep 2020313.50313.50308.00312.50307.82638,801
24 Sep 2020312.00313.50309.65310.50305.851,460,080
23 Sep 2020315.00318.50313.50315.00310.28893,342
22 Sep 2020311.50313.50308.00311.50306.83838,847
21 Sep 2020318.50320.00306.00310.00305.351,750,258
18 Sep 2020326.00326.00319.50322.00317.181,677,590
17 Sep 2020324.50324.50319.00322.00317.18503,330
16 Sep 2020327.00327.50323.50324.00319.15574,056
15 Sep 2020326.50328.50323.56327.00322.10429,048
14 Sep 2020325.50327.50322.00325.50320.62554,069
11 Sep 2020324.00327.00322.50324.00319.15709,707
10 Sep 2020322.50327.00322.50323.50318.65493,745
09 Sep 2020321.50327.00320.75324.50319.64762,520
08 Sep 2020323.00326.50319.52321.50316.68565,247
07 Sep 2020319.50325.00317.50322.00317.18588,452
04 Sep 2020318.00323.50315.00315.50310.77723,508
03 Sep 2020324.50328.84319.00319.00314.22951,054
02 Sep 2020321.00325.00318.02323.50318.65814,531
01 Sep 2020323.00323.00316.00320.00315.211,394,113
28 Aug 2020327.00327.00321.54322.50317.67813,818
27 Aug 2020328.00328.00323.00324.50319.64501,898
26 Aug 2020326.00326.00323.00324.00319.15512,447
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...