UK Markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
390.50+3.00 (+0.77%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
01 Sept 2021399.50401.50396.90397.50392.63874,057
31 Aug 2021400.50401.50393.50396.50391.641,164,110
27 Aug 2021399.50400.00397.50400.00395.10339,179
26 Aug 2021399.50399.50396.50398.50393.62683,683
25 Aug 2021400.00400.00397.50398.50393.62594,228
24 Aug 2021399.00400.50396.50398.00393.13418,558
23 Aug 2021399.00402.50398.00399.00394.11581,454
20 Aug 2021395.50400.22395.50400.00395.10383,154
19 Aug 2021398.00399.50394.00397.00392.14637,129
18 Aug 2021401.50403.00400.00402.00397.08611,710
17 Aug 2021397.50401.50396.17401.50396.58431,757
16 Aug 2021399.00401.50397.17398.50393.62428,740
13 Aug 2021404.00404.00401.50401.50396.58517,301
12 Aug 2021400.00403.66399.00401.00396.09398,275
11 Aug 2021400.00402.73398.65402.50397.57566,449
10 Aug 2021396.00399.50395.48399.50394.61517,498
09 Aug 2021396.00398.00394.95398.00393.13727,167
06 Aug 2021396.50398.50394.50396.50391.64436,662
05 Aug 2021401.00401.00396.42397.00392.14535,336
05 Aug 20214.8 Dividend
04 Aug 2021401.50404.00401.00402.50392.83541,909
03 Aug 2021397.50402.50396.50400.00390.39626,304
02 Aug 2021398.50400.98396.00398.00388.44575,674
30 Jul 2021395.00396.50391.50395.50386.00464,662
29 Jul 2021396.00397.00395.00396.50386.97671,885
28 Jul 2021395.00397.00393.61395.00385.51410,233
27 Jul 2021397.00397.00392.00394.50385.02702,145
26 Jul 2021395.00397.00394.25396.00386.49524,340
23 Jul 2021394.00397.00394.00396.50386.97375,382
22 Jul 2021396.00397.00392.50392.50383.07452,568
21 Jul 2021392.00396.00389.50394.00384.53662,716
20 Jul 2021388.50391.00386.24388.00378.681,144,522
19 Jul 2021394.00394.00385.00385.50376.241,526,451
16 Jul 2021398.00399.39394.49394.50385.02645,672
15 Jul 2021400.00400.50395.00396.00386.49427,426
14 Jul 2021398.00400.00397.00400.00390.39435,489
13 Jul 2021401.00401.59399.00401.00391.37481,342
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...