UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
362.50+2.50 (+0.69%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Mar 2021356.50363.90356.50362.50362.501,094,819
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 2021363.00368.50360.50367.50367.50870,980
12 Feb 2021356.00359.00352.50357.50357.50766,257
11 Feb 2021357.00357.00354.40355.00355.001,001,480
10 Feb 2021358.00358.82353.97356.50356.501,087,813
09 Feb 2021357.00358.00355.00356.50356.50881,679
08 Feb 2021359.00359.00355.58357.50357.501,345,058
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 2020352.00359.00351.00359.00354.301,276,050
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
25 Nov 2020362.00362.10356.00359.00354.30686,712
24 Nov 2020358.50361.50357.00361.50356.761,730,904
23 Nov 2020358.00360.00355.50357.00352.321,631,538
20 Nov 2020353.50359.48353.50357.00352.32930,940
19 Nov 2020356.00357.50354.00355.50350.841,013,552
18 Nov 2020352.00358.50352.00358.50353.80735,498
17 Nov 2020358.00359.12351.00354.50349.85935,316
16 Nov 2020353.00359.00351.61358.00353.311,575,826
13 Nov 2020349.00351.50347.50351.00346.40682,328
12 Nov 2020351.00354.00350.00352.50347.881,517,148
11 Nov 2020348.50355.50346.69355.00350.351,107,776
10 Nov 2020341.00348.50339.77348.50343.931,869,136
09 Nov 2020322.50344.14322.20340.00335.542,438,070
06 Nov 2020321.00323.55318.47320.00315.81681,816
05 Nov 2020323.00325.00321.02321.50317.291,012,416
04 Nov 2020314.50323.00312.50322.00317.781,729,489
03 Nov 2020312.00317.50312.00317.00312.85662,193
02 Nov 2020308.50312.00304.50311.00306.92779,327
30 Oct 2020310.00310.00304.23308.00303.961,029,994
29 Oct 2020314.00315.00308.50310.00305.941,279,801
29 Oct 20204.75 Dividend
28 Oct 2020321.50322.00314.00317.00308.161,512,238
27 Oct 2020328.50330.00325.00326.00316.91827,041
26 Oct 2020327.00331.71323.00328.50319.341,277,134
23 Oct 2020324.50332.00323.00330.50321.28992,935
22 Oct 2020322.50326.00319.80326.00316.91971,720
21 Oct 2020331.00331.48323.90325.00315.941,176,612
20 Oct 2020327.00331.00326.50329.00319.82698,312
19 Oct 2020330.00334.00327.50329.00319.82732,653
16 Oct 2020329.00330.50327.00330.00320.80632,917
15 Oct 2020328.00328.53323.50326.00316.91763,278
14 Oct 2020332.00334.55330.00332.00322.74493,488
13 Oct 2020332.50335.50330.00331.00321.77746,631
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...