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
15/12/2025 519.00p 526.00p 517.20p 524.00p 1101706
12/12/2025 522.00p 525.00p 518.00p 519.00p 753701
11/12/2025 520.00p 522.00p 517.00p 520.00p 724412
10/12/2025 519.00p 522.00p 517.20p 518.00p 763336
09/12/2025 520.00p 523.00p 518.00p 520.00p 883286
08/12/2025 522.00p 524.00p 518.00p 520.00p 737242
05/12/2025 527.00p 527.52p 522.00p 522.00p 875718
04/12/2025 526.00p 527.00p 522.00p 525.00p 599022
03/12/2025 526.00p 526.00p 522.00p 524.00p 842057
02/12/2025 524.00p 527.00p 520.00p 524.00p 1591031
01/12/2025 523.00p 525.00p 520.00p 524.00p 1081958
28/11/2025 520.00p 525.00p 518.88p 525.00p 926587
27/11/2025 514.00p 520.04p 514.00p 520.00p 3182279
26/11/2025 511.00p 519.04p 507.91p 519.00p 626582
25/11/2025 507.00p 511.00p 504.00p 510.00p 718485
24/11/2025 506.00p 510.00p 504.00p 504.00p 904066
21/11/2025 500.00p 506.00p 498.00p 505.00p 562516
20/11/2025 508.00p 508.00p 503.00p 505.00p 579949
19/11/2025 505.00p 506.00p 501.00p 503.00p 735861
18/11/2025 506.00p 507.00p 500.70p 503.00p 1018361
17/11/2025 510.00p 512.00p 507.00p 511.00p 536039
14/11/2025 512.00p 514.00p 503.00p 510.00p 1192330
13/11/2025 520.00p 523.00p 516.00p 516.00p 571265
12/11/2025 520.00p 524.00p 520.00p 521.00p 466551
11/11/2025 520.00p 523.00p 517.00p 521.00p 754092
10/11/2025 512.00p 519.00p 512.00p 517.00p 896223
07/11/2025 510.00p 514.00p 507.00p 511.00p 646602
06/11/2025 515.00p 520.00p 510.00p 512.00p 815574
05/11/2025 505.00p 514.00p 505.00p 514.00p 821173
04/11/2025 506.00p 511.00p 502.00p 507.00p 951678
03/11/2025 510.00p 515.00p 507.00p 507.00p 731940
31/10/2025 517.00p 517.40p 510.00p 510.00p 751174
30/10/2025 518.00p 518.00p 513.00p 514.00p 901727
29/10/2025 515.00p 520.00p 515.00p 518.00p 629365
28/10/2025 515.00p 519.00p 513.00p 517.00p 531987
27/10/2025 515.00p 517.00p 513.00p 515.00p 824612
24/10/2025 512.00p 515.00p 509.27p 515.00p 669893
23/10/2025 509.00p 512.00p 508.00p 512.00p 779067
22/10/2025 509.00p 516.00p 507.00p 515.00p 1277139
21/10/2025 508.00p 509.00p 504.00p 506.00p 604947
20/10/2025 505.00p 507.57p 503.00p 505.00p 887616
17/10/2025 505.00p 505.00p 498.51p 503.00p 1227441
16/10/2025 508.00p 512.00p 505.00p 506.00p 595781
15/10/2025 513.00p 513.00p 506.32p 510.00p 912681
14/10/2025 508.00p 511.00p 506.00p 510.00p 682054
13/10/2025 506.00p 511.00p 504.00p 509.00p 1070602
10/10/2025 512.00p 512.00p 505.00p 506.00p 970963
09/10/2025 513.00p 515.00p 509.90p 510.00p 1687714
08/10/2025 511.00p 514.00p 509.00p 513.00p 610744
07/10/2025 511.00p 512.00p 508.00p 510.00p 668412
06/10/2025 511.00p 513.00p 509.00p 511.00p 818829
03/10/2025 511.00p 513.00p 508.00p 511.00p 888974
02/10/2025 510.00p 511.00p 507.93p 509.00p 625588
01/10/2025 506.00p 511.00p 504.00p 510.00p 922263
30/09/2025 504.00p 508.00p 501.00p 507.00p 781426
29/09/2025 501.00p 505.41p 501.00p 505.00p 1128370
26/09/2025 496.00p 503.00p 496.00p 501.00p 455437
25/09/2025 498.50p 501.00p 496.50p 498.50p 582231
24/09/2025 499.50p 500.40p 496.40p 499.50p 472294
23/09/2025 499.00p 501.00p 496.50p 499.50p 567422
22/09/2025 497.00p 499.55p 495.00p 498.50p 3237498
19/09/2025 498.00p 499.50p 497.00p 498.50p 883279
18/09/2025 497.00p 500.35p 497.00p 499.00p 763695
17/09/2025 496.00p 500.00p 496.00p 498.50p 794908
16/09/2025 501.00p 501.00p 501.00p 497.00p 460273
15/09/2025 501.00p 502.00p 499.00p 501.00p 3128022
12/09/2025 499.50p 503.00p 499.00p 500.00p 997492
11/09/2025 498.00p 498.00p 495.00p 499.50p 965446
10/09/2025 498.00p 501.00p 495.00p 495.00p 694829
09/09/2025 493.00p 498.00p 493.00p 497.00p 648097
08/09/2025 496.00p 498.50p 494.00p 495.50p 708935
05/09/2025 496.00p 498.50p 493.50p 496.00p 578022
04/09/2025 490.00p 497.00p 490.00p 496.00p 477476
03/09/2025 487.50p 491.50p 486.00p 491.00p 1292457
02/09/2025 498.00p 498.00p 488.00p 488.00p 1001505
01/09/2025 497.00p 501.00p 497.00p 498.00p 803156
29/08/2025 499.50p 503.00p 497.00p 498.50p 712815
28/08/2025 502.00p 504.00p 499.00p 501.00p 623431
27/08/2025 505.00p 507.00p 501.00p 504.00p 784551
26/08/2025 506.00p 508.00p 502.47p 504.00p 905262
22/08/2025 508.00p 512.00p 505.00p 510.00p 1008178
21/08/2025 507.00p 509.00p 503.00p 508.00p 649783
20/08/2025 498.00p 508.00p 498.00p 508.00p 763073
19/08/2025 498.00p 502.00p 498.00p 499.50p 630105
18/08/2025 500.00p 501.00p 498.50p 499.00p 962882
15/08/2025 502.00p 504.00p 498.50p 500.00p 752383
14/08/2025 497.50p 501.00p 497.00p 501.00p 1073162
13/08/2025 499.00p 501.00p 497.50p 498.50p 1237000
12/08/2025 498.50p 500.23p 497.00p 499.00p 618665
11/08/2025 498.00p 498.50p 496.00p 498.00p 803323
08/08/2025 498.50p 498.50p 494.22p 496.00p 403381
07/08/2025 501.00p 501.00p 495.00p 495.00p 794880
06/08/2025 499.50p 501.00p 497.00p 501.00p 1027884
05/08/2025 499.00p 501.00p 496.50p 496.50p 678144
04/08/2025 494.50p 498.50p 492.00p 496.50p 1180019
01/08/2025 493.00p 495.50p 491.49p 494.50p 622719
31/07/2025 493.00p 497.00p 492.50p 496.00p 581657
30/07/2025 495.00p 495.00p 492.00p 492.50p 597569
29/07/2025 493.50p 497.00p 493.00p 493.50p 599281
28/07/2025 501.00p 501.00p 493.00p 493.50p 894375
25/07/2025 498.50p 499.50p 495.50p 498.00p 641366
24/07/2025 501.00p 501.00p 495.00p 499.00p 747869
23/07/2025 500.00p 502.00p 498.50p 500.00p 797319
22/07/2025 497.00p 499.50p 496.41p 497.50p 703629
21/07/2025 494.00p 498.00p 494.00p 498.00p 595510
18/07/2025 495.00p 496.50p 494.26p 495.50p 456199
17/07/2025 492.00p 495.50p 492.00p 494.50p 575747
16/07/2025 490.50p 495.00p 490.50p 492.00p 520410
15/07/2025 492.50p 496.50p 491.47p 492.00p 561614
14/07/2025 490.50p 495.50p 490.50p 495.50p 595667
11/07/2025 494.00p 494.50p 490.50p 492.00p 891908
10/07/2025 490.00p 494.50p 489.50p 493.50p 725505
09/07/2025 490.50p 490.50p 487.50p 488.50p 528055
08/07/2025 488.00p 488.00p 485.00p 487.00p 637780
07/07/2025 485.50p 489.00p 485.50p 485.50p 544563
04/07/2025 489.50p 489.50p 485.50p 486.50p 492549
03/07/2025 485.00p 489.50p 485.00p 489.00p 582845
02/07/2025 489.00p 490.00p 483.50p 484.50p 723229
01/07/2025 489.00p 489.50p 485.50p 487.50p 1314336
30/06/2025 490.00p 491.50p 486.50p 487.50p 794169
27/06/2025 486.00p 490.50p 486.00p 490.00p 1327208
26/06/2025 484.00p 488.50p 483.43p 487.50p 799548
25/06/2025 488.50p 488.50p 483.50p 485.00p 807867
24/06/2025 485.50p 489.50p 485.50p 486.00p 776556
23/06/2025 486.50p 488.50p 485.10p 485.50p 407604
20/06/2025 490.00p 491.00p 485.90p 486.00p 973039
19/06/2025 489.50p 490.00p 487.28p 488.50p 640626
18/06/2025 489.00p 492.00p 488.50p 491.50p 722175
17/06/2025 486.50p 490.50p 486.00p 490.00p 523946
16/06/2025 485.00p 492.67p 485.00p 490.50p 597727
13/06/2025 484.50p 489.00p 484.00p 488.50p 881327
12/06/2025 488.50p 490.76p 486.00p 490.00p 674083
11/06/2025 486.00p 491.50p 486.00p 489.00p 699287
10/06/2025 487.00p 490.50p 483.50p 489.00p 748030
09/06/2025 485.00p 487.48p 484.50p 487.00p 596137
06/06/2025 484.00p 487.00p 482.00p 486.00p 605887
05/06/2025 483.00p 484.00p 478.50p 482.50p 641259
04/06/2025 484.00p 484.00p 478.50p 482.50p 604997
03/06/2025 482.00p 483.00p 478.00p 479.50p 1282486
02/06/2025 478.00p 481.00p 475.94p 479.00p 858780
30/05/2025 475.50p 480.00p 474.50p 478.00p 1277661
29/05/2025 478.00p 478.00p 472.50p 474.50p 483778
28/05/2025 478.00p 478.00p 473.50p 473.50p 554805
27/05/2025 475.00p 480.00p 475.00p 476.50p 974148
23/05/2025 473.00p 476.00p 466.50p 473.50p 678295
22/05/2025 478.50p 479.00p 472.50p 473.50p 1186049
21/05/2025 481.50p 481.50p 477.50p 478.00p 1100803
20/05/2025 478.50p 481.00p 475.00p 479.50p 654126
19/05/2025 476.00p 476.00p 471.50p 474.50p 1446988
16/05/2025 474.00p 479.00p 471.30p 475.00p 900063
15/05/2025 471.00p 472.50p 467.50p 472.00p 683865
14/05/2025 471.50p 472.00p 468.00p 468.50p 758744
13/05/2025 471.00p 473.50p 470.00p 471.50p 897991
12/05/2025 472.00p 478.25p 469.89p 471.00p 881593
09/05/2025 472.50p 473.02p 470.50p 472.00p 535329
08/05/2025 471.50p 475.00p 469.50p 470.00p 906276
07/05/2025 471.50p 473.50p 469.50p 472.00p 713676
06/05/2025 472.50p 475.00p 470.52p 473.50p 1134649
02/05/2025 470.00p 472.50p 467.50p 471.50p 768811
01/05/2025 467.00p 468.60p 465.00p 467.50p 570962
30/04/2025 466.00p 468.00p 462.50p 465.00p 613114
29/04/2025 464.50p 464.50p 462.00p 464.50p 714315
28/04/2025 463.00p 465.00p 461.00p 462.50p 556500
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

*Close Price adjusted for both dividends and splits