City of London Inv Trust (CTY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. City of London Inv Trust

Date Open High Low Close* Volume
25/04/2025 465.00p 465.00p 459.50p 461.00p 786578
24/04/2025 465.50p 465.50p 458.00p 461.50p 653907
23/04/2025 469.00p 470.00p 464.40p 466.00p 1215490
22/04/2025 460.50p 463.00p 457.00p 462.50p 1170916
17/04/2025 457.00p 460.50p 453.50p 460.50p 707888
16/04/2025 451.50p 457.50p 448.00p 457.50p 925672
15/04/2025 448.50p 454.00p 445.00p 454.00p 1301450
14/04/2025 443.50p 448.00p 441.67p 448.00p 1008722
11/04/2025 440.00p 440.00p 431.50p 436.00p 1081894
10/04/2025 442.50p 448.88p 432.50p 433.00p 1984369
09/04/2025 418.00p 424.00p 414.41p 420.00p 1767788
08/04/2025 418.00p 432.05p 415.50p 427.00p 2220551
07/04/2025 417.50p 428.00p 382.27p 411.50p 3453973
04/04/2025 445.50p 449.50p 425.50p 425.50p 1640953
03/04/2025 445.00p 450.50p 445.00p 446.50p 799747
02/04/2025 450.00p 454.00p 449.00p 454.00p 538065
01/04/2025 453.00p 456.00p 451.00p 454.00p 685300
31/03/2025 450.50p 452.50p 448.05p 452.00p 708534
28/03/2025 454.50p 455.00p 452.50p 453.00p 565269
27/03/2025 458.50p 458.50p 453.00p 453.50p 616744
26/03/2025 457.50p 458.50p 455.50p 457.50p 549103
25/03/2025 457.00p 457.50p 452.50p 456.50p 832103
24/03/2025 453.50p 457.54p 452.35p 454.00p 845060
21/03/2025 453.00p 457.30p 450.50p 450.50p 887510
20/03/2025 453.00p 458.00p 452.00p 455.50p 1094553
19/03/2025 454.00p 456.62p 453.50p 456.00p 875635
18/03/2025 452.00p 458.00p 452.00p 454.50p 672934
17/03/2025 449.50p 454.80p 448.00p 454.00p 771543
14/03/2025 444.00p 449.50p 441.00p 449.50p 605333
13/03/2025 439.50p 444.50p 439.50p 444.50p 515297
12/03/2025 437.50p 443.82p 437.50p 443.50p 647224
11/03/2025 445.50p 445.50p 438.50p 439.50p 1937993
10/03/2025 444.50p 445.35p 441.00p 442.50p 1422940
07/03/2025 440.00p 444.50p 439.00p 444.50p 721977
06/03/2025 445.50p 445.50p 440.00p 443.00p 533261
05/03/2025 444.50p 448.00p 443.50p 444.00p 805930
04/03/2025 446.00p 448.00p 441.00p 442.00p 1006006
03/03/2025 445.00p 450.38p 444.00p 448.50p 1175235
28/02/2025 441.50p 444.78p 439.00p 443.00p 1276903
27/02/2025 440.50p 444.00p 439.50p 443.50p 609131
26/02/2025 440.00p 443.00p 439.50p 442.50p 970842
25/02/2025 435.50p 441.50p 435.50p 439.50p 980898
24/02/2025 438.00p 439.50p 435.82p 437.00p 1036358
21/02/2025 437.50p 439.50p 436.50p 436.50p 866017
20/02/2025 441.00p 441.00p 437.46p 438.50p 437626
19/02/2025 441.00p 443.50p 439.05p 440.00p 1027281
18/02/2025 442.00p 444.00p 439.50p 441.50p 427061
17/02/2025 443.00p 443.50p 439.00p 443.00p 482281
14/02/2025 439.00p 444.00p 439.00p 440.00p 693609
13/02/2025 441.00p 443.50p 440.00p 440.00p 1640684
12/02/2025 442.00p 444.00p 441.00p 442.00p 823283
11/02/2025 442.00p 443.00p 441.30p 442.00p 856174
10/02/2025 441.00p 442.50p 438.50p 441.00p 754945
07/02/2025 441.00p 442.00p 439.00p 439.00p 1107884
06/02/2025 438.00p 443.50p 438.00p 441.00p 803706
05/02/2025 433.50p 437.50p 432.75p 437.00p 938509
04/02/2025 433.00p 434.50p 430.90p 433.50p 800421
03/02/2025 431.00p 435.50p 430.99p 433.50p 809564
31/01/2025 438.50p 440.82p 438.11p 438.50p 935740
30/01/2025 433.50p 438.00p 431.00p 437.50p 621513
29/01/2025 434.50p 434.50p 431.52p 434.00p 699308
28/01/2025 431.00p 433.00p 428.18p 431.00p 861224
27/01/2025 428.50p 430.00p 427.00p 428.00p 1078018
24/01/2025 431.00p 436.00p 429.01p 429.50p 1163808
23/01/2025 433.50p 434.50p 431.12p 432.00p 803564
22/01/2025 439.50p 441.00p 437.50p 438.50p 640380
21/01/2025 440.00p 440.00p 436.25p 437.50p 529433
20/01/2025 438.00p 441.50p 437.00p 437.00p 709588
17/01/2025 438.50p 442.90p 438.50p 440.00p 836771
16/01/2025 433.50p 438.50p 433.50p 438.50p 742153
15/01/2025 428.00p 434.00p 425.00p 434.00p 936132
14/01/2025 423.50p 426.50p 422.00p 425.50p 533701
13/01/2025 421.50p 424.50p 420.50p 423.50p 674287
10/01/2025 431.00p 431.00p 422.00p 422.00p 798704
09/01/2025 428.00p 430.94p 425.00p 428.50p 976834
08/01/2025 431.00p 433.00p 425.50p 426.00p 748205
07/01/2025 434.50p 434.50p 431.00p 431.50p 442635
06/01/2025 432.50p 437.50p 432.50p 434.50p 801223
03/01/2025 434.00p 435.50p 432.50p 434.00p 526368
02/01/2025 430.00p 440.00p 430.00p 435.00p 381376
31/12/2024 427.50p 431.62p 424.00p 431.00p 143437
30/12/2024 428.00p 429.50p 425.62p 427.50p 434526
27/12/2024 426.00p 429.00p 425.50p 428.00p 496750
24/12/2024 425.50p 429.00p 425.50p 428.50p 208269
23/12/2024 425.00p 426.25p 423.00p 425.50p 432572
20/12/2024 423.00p 425.50p 419.79p 425.00p 1130401
19/12/2024 425.00p 425.50p 422.50p 424.00p 974335
18/12/2024 432.50p 432.50p 427.50p 428.00p 426271
17/12/2024 432.00p 432.50p 427.50p 427.50p 664485
16/12/2024 435.50p 437.72p 432.89p 434.50p 561255
13/12/2024 434.00p 438.00p 433.37p 435.50p 598014
12/12/2024 435.50p 436.00p 431.50p 435.50p 601721
11/12/2024 434.00p 435.50p 431.50p 435.00p 549783
10/12/2024 435.00p 436.50p 433.50p 434.50p 436287
09/12/2024 434.50p 438.00p 434.00p 436.50p 434519
06/12/2024 437.00p 438.00p 434.00p 434.50p 492949
05/12/2024 436.00p 437.03p 433.00p 437.00p 534393
04/12/2024 434.50p 436.50p 433.00p 435.50p 566908
03/12/2024 433.50p 437.50p 433.12p 436.00p 689094
02/12/2024 432.50p 440.00p 431.00p 433.00p 929784
29/11/2024 433.00p 433.00p 430.05p 432.50p 498577
28/11/2024 431.50p 433.00p 428.00p 431.50p 368532
27/11/2024 431.50p 432.50p 429.00p 430.50p 620909
26/11/2024 429.00p 431.70p 429.00p 430.00p 592721
25/11/2024 429.50p 433.50p 429.50p 433.00p 524122
22/11/2024 424.50p 432.32p 424.50p 429.50p 480002
21/11/2024 425.00p 427.00p 421.50p 427.00p 486822
20/11/2024 423.00p 424.50p 421.00p 423.00p 824378
19/11/2024 423.50p 425.00p 419.11p 420.50p 1202840
18/11/2024 420.00p 422.69p 419.50p 422.00p 423427
15/11/2024 420.00p 422.00p 417.50p 421.00p 437522
14/11/2024 416.00p 420.50p 415.00p 419.50p 474651
13/11/2024 421.00p 422.00p 415.00p 417.00p 731059
12/11/2024 420.00p 421.47p 418.00p 418.50p 720196
11/11/2024 420.50p 425.00p 420.50p 423.00p 636828
08/11/2024 421.50p 423.00p 418.55p 420.00p 441489
07/11/2024 425.00p 425.00p 420.07p 423.00p 658482
06/11/2024 426.50p 431.96p 420.00p 420.00p 983653
05/11/2024 424.00p 425.58p 420.00p 420.00p 693210
04/11/2024 423.00p 426.00p 422.50p 424.00p 483803
01/11/2024 421.00p 424.50p 419.50p 423.00p 654572
31/10/2024 422.50p 424.00p 418.50p 420.50p 872492
30/10/2024 425.00p 427.50p 420.70p 422.50p 866265
29/10/2024 428.50p 432.00p 423.50p 423.50p 819201
28/10/2024 430.00p 433.75p 426.50p 429.00p 1402866
25/10/2024 431.00p 433.20p 429.50p 430.50p 624183
24/10/2024 431.50p 432.32p 428.50p 434.00p 448695
23/10/2024 434.50p 437.50p 433.37p 434.00p 464056
22/10/2024 439.00p 439.00p 432.33p 435.00p 656838
21/10/2024 438.50p 440.00p 435.00p 435.50p 743799
18/10/2024 438.00p 440.00p 433.50p 437.50p 681224
17/10/2024 434.00p 438.50p 430.00p 437.00p 696446
16/10/2024 433.00p 435.00p 430.50p 432.50p 777160
15/10/2024 431.50p 437.50p 429.00p 429.00p 636515
14/10/2024 436.50p 436.50p 431.26p 431.50p 783073
11/10/2024 435.00p 437.25p 431.00p 431.50p 868435
10/10/2024 435.50p 437.00p 433.50p 434.50p 874321
09/10/2024 432.00p 437.00p 432.00p 433.50p 585454
08/10/2024 436.00p 436.00p 431.00p 432.00p 551062
07/10/2024 440.00p 442.00p 435.00p 437.50p 673071
04/10/2024 438.50p 439.00p 434.00p 438.50p 567560
03/10/2024 438.50p 440.00p 435.00p 436.00p 419695
02/10/2024 440.00p 440.47p 435.28p 436.50p 606988
01/10/2024 441.00p 441.00p 435.50p 438.00p 1186405
30/09/2024 443.00p 443.50p 436.72p 440.00p 1003005
27/09/2024 437.00p 442.50p 437.00p 441.00p 525695
26/09/2024 437.50p 442.50p 436.50p 437.50p 699427
25/09/2024 435.00p 440.00p 435.00p 437.00p 702294
24/09/2024 445.00p 445.00p 437.50p 438.50p 671865
23/09/2024 436.50p 444.50p 436.50p 439.50p 574395
20/09/2024 437.00p 442.50p 436.00p 436.00p 1144501
19/09/2024 444.50p 444.50p 440.27p 443.00p 526073
18/09/2024 439.00p 443.09p 437.20p 439.50p 584675
17/09/2024 442.50p 444.69p 439.00p 441.50p 839744
16/09/2024 440.00p 442.00p 436.50p 440.50p 575204
13/09/2024 438.50p 440.00p 436.10p 439.00p 475120
12/09/2024 436.50p 438.00p 435.50p 437.50p 752858
11/09/2024 432.00p 443.50p 431.97p 433.50p 1030732
10/09/2024 433.50p 436.38p 432.70p 433.00p 598535
09/09/2024 431.50p 436.00p 431.50p 435.00p 396041
06/09/2024 432.00p 436.00p 429.50p 430.00p 837330
05/09/2024 437.00p 438.00p 433.50p 436.00p 496313
04/09/2024 431.00p 437.48p 431.00p 436.50p 656034
03/09/2024 436.50p 440.50p 435.50p 436.00p 1004213
30/08/2024 436.00p 443.50p 428.50p 438.00p 900335
29/08/2024 442.50p 442.50p 436.00p 439.00p 625232
28/08/2024 442.00p 442.00p 436.31p 437.50p 956643
27/08/2024 439.50p 443.00p 438.50p 439.50p 620522
23/08/2024 438.00p 443.00p 436.00p 438.50p 331754
22/08/2024 443.00p 443.00p 434.50p 436.00p 380510
21/08/2024 436.50p 442.00p 436.25p 439.50p 743332
20/08/2024 444.00p 444.50p 437.00p 437.00p 595383
19/08/2024 442.50p 444.00p 432.00p 444.00p 423083
16/08/2024 437.50p 442.30p 437.50p 440.00p 423164
15/08/2024 438.00p 442.00p 436.50p 440.00p 611877
14/08/2024 436.00p 437.00p 434.57p 436.00p 456696
13/08/2024 431.50p 435.00p 430.00p 432.00p 408888
12/08/2024 431.00p 434.50p 430.07p 430.50p 607257
09/08/2024 428.00p 432.00p 428.00p 429.50p 544414
08/08/2024 428.50p 430.00p 425.50p 429.00p 316797
07/08/2024 425.50p 430.81p 425.00p 429.50p 617615
06/08/2024 423.00p 427.50p 419.60p 422.00p 829278
05/08/2024 425.50p 426.30p 414.00p 419.50p 1641827
02/08/2024 439.50p 440.00p 430.38p 431.50p 985993
01/08/2024 444.00p 448.03p 438.00p 442.00p 1103219
31/07/2024 445.50p 454.00p 443.02p 446.50p 743519
30/07/2024 440.50p 451.00p 439.00p 443.50p 913461
29/07/2024 444.50p 447.50p 439.62p 442.00p 1696018
26/07/2024 432.00p 444.50p 429.50p 444.50p 1381204
25/07/2024 427.50p 431.50p 420.50p 430.00p 481329
24/07/2024 431.00p 434.00p 430.00p 432.50p 547967
23/07/2024 436.50p 437.50p 434.00p 436.00p 676942
22/07/2024 435.50p 439.00p 434.90p 438.00p 574304
19/07/2024 432.00p 436.50p 432.00p 434.00p 419727
18/07/2024 436.00p 439.30p 433.50p 437.00p 1087746
17/07/2024 430.50p 435.02p 430.00p 434.00p 408127
16/07/2024 431.00p 435.50p 430.50p 432.00p 704790
15/07/2024 437.50p 438.50p 432.63p 434.50p 863320
12/07/2024 432.50p 438.00p 428.50p 438.00p 620143
11/07/2024 432.00p 436.00p 429.00p 436.00p 705056

*Close Price adjusted for both dividends and splits