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
22/05/2026 565.00p 567.00p 563.00p 567.00p 872179
21/05/2026 561.00p 565.00p 559.20p 564.00p 1169652
20/05/2026 556.00p 565.00p 552.00p 564.00p 1363768
19/05/2026 554.00p 559.00p 553.00p 555.00p 576928
18/05/2026 544.00p 554.00p 543.00p 553.00p 735560
15/05/2026 545.00p 550.00p 543.00p 548.00p 1402436
14/05/2026 549.00p 550.00p 546.00p 550.00p 561935
13/05/2026 546.00p 548.00p 542.00p 545.00p 1063499
12/05/2026 541.00p 544.00p 539.00p 543.00p 571339
11/05/2026 547.00p 549.00p 544.00p 546.00p 726120
08/05/2026 542.00p 549.00p 540.00p 545.00p 598101
07/05/2026 554.00p 555.00p 546.00p 546.00p 763523
06/05/2026 555.00p 558.00p 550.00p 553.00p 860124
05/05/2026 549.00p 552.00p 541.00p 547.00p 975589
01/05/2026 554.00p 554.00p 549.00p 551.00p 420147
30/04/2026 544.00p 554.00p 541.00p 550.00p 704447
29/04/2026 556.00p 556.00p 544.00p 544.00p 1242929
28/04/2026 557.00p 558.00p 552.80p 553.00p 690247
27/04/2026 559.00p 559.00p 554.00p 555.00p 745832
24/04/2026 562.00p 562.00p 556.00p 557.00p 922379
23/04/2026 563.00p 563.00p 557.60p 563.00p 706291
22/04/2026 570.00p 573.00p 568.00p 571.00p 1125797
21/04/2026 576.00p 578.00p 570.70p 572.00p 1414382
20/04/2026 577.00p 577.00p 571.00p 574.00p 527570
17/04/2026 574.00p 579.00p 570.00p 578.00p 1317532
16/04/2026 573.00p 577.00p 571.00p 573.00p 1005940
15/04/2026 575.00p 577.00p 571.00p 571.00p 1031252
14/04/2026 574.00p 575.00p 570.00p 575.00p 1411018
13/04/2026 568.00p 571.00p 566.00p 570.00p 828209
10/04/2026 561.00p 572.00p 561.00p 570.00p 1472517
09/04/2026 567.00p 570.00p 563.02p 566.00p 904234
08/04/2026 561.00p 574.00p 561.00p 570.00p 1715454
07/04/2026 550.00p 557.00p 548.00p 548.00p 1213064
02/04/2026 547.00p 554.00p 543.00p 550.00p 834799
01/04/2026 547.00p 554.00p 546.00p 552.00p 1596228
31/03/2026 533.00p 543.00p 531.00p 538.00p 862106
30/03/2026 527.00p 535.00p 527.00p 531.00p 1018807
27/03/2026 531.00p 535.00p 527.00p 530.00p 672632
26/03/2026 537.00p 538.00p 531.00p 534.00p 548443
25/03/2026 531.00p 541.00p 531.00p 539.00p 1263172
24/03/2026 528.00p 531.19p 524.00p 528.00p 724590
23/03/2026 521.00p 536.00p 512.00p 528.00p 2778093
20/03/2026 541.00p 542.00p 527.00p 527.00p 1740362
19/03/2026 544.00p 545.00p 534.00p 539.00p 1116707
18/03/2026 556.00p 559.00p 548.00p 551.00p 1073865
17/03/2026 548.00p 558.00p 546.00p 554.00p 1085284
16/03/2026 544.00p 551.00p 543.00p 545.00p 716131
13/03/2026 544.00p 551.00p 537.68p 544.00p 741758
12/03/2026 546.00p 549.00p 543.52p 545.00p 1129464
11/03/2026 548.00p 551.00p 545.00p 547.00p 659150
10/03/2026 546.00p 556.00p 545.60p 551.00p 1314027
09/03/2026 541.00p 541.00p 528.00p 537.00p 2367196
06/03/2026 556.00p 561.00p 547.00p 549.00p 676392
05/03/2026 562.00p 568.00p 554.00p 554.00p 696158
04/03/2026 555.00p 565.00p 551.02p 563.00p 1048731
03/03/2026 574.00p 574.00p 546.87p 556.00p 2241309
02/03/2026 580.00p 582.00p 574.00p 577.00p 1302345
27/02/2026 582.00p 586.00p 580.00p 584.00p 773639
26/02/2026 578.00p 582.00p 578.00p 580.00p 643569
25/02/2026 575.00p 581.37p 574.00p 580.00p 774336
24/02/2026 571.00p 577.10p 571.00p 574.00p 877125
23/02/2026 579.00p 579.00p 572.60p 576.00p 669308
20/02/2026 571.00p 578.38p 571.00p 577.00p 551040
19/02/2026 575.00p 576.00p 569.00p 570.00p 469383
18/02/2026 570.00p 575.00p 569.00p 575.00p 1049299
17/02/2026 565.00p 570.00p 565.00p 570.00p 802333
16/02/2026 563.00p 567.00p 562.00p 564.00p 662787
13/02/2026 558.00p 563.00p 556.00p 562.00p 478374
12/02/2026 563.00p 565.00p 558.00p 558.00p 834705
11/02/2026 558.00p 563.00p 555.82p 561.00p 782339
10/02/2026 559.00p 560.00p 554.00p 557.00p 1283137
09/02/2026 561.00p 563.00p 553.00p 557.00p 803379
06/02/2026 555.00p 562.00p 554.00p 560.00p 540544
05/02/2026 561.00p 562.00p 556.00p 557.00p 823457
04/02/2026 555.00p 565.00p 552.00p 562.00p 1883390
03/02/2026 555.00p 557.04p 550.00p 553.00p 849101
02/02/2026 547.00p 555.00p 545.00p 555.00p 948086
30/01/2026 545.00p 550.00p 545.00p 549.00p 597088
29/01/2026 545.00p 550.00p 544.00p 545.00p 716720
28/01/2026 547.00p 548.00p 544.00p 544.00p 485297
27/01/2026 545.00p 547.00p 542.00p 547.00p 659260
26/01/2026 542.00p 545.00p 541.00p 542.00p 922352
23/01/2026 542.00p 545.00p 540.90p 541.00p 711995
22/01/2026 544.00p 548.00p 541.55p 544.00p 1404340
21/01/2026 547.00p 549.00p 543.00p 547.00p 801889
20/01/2026 547.00p 548.00p 540.00p 546.00p 943500
19/01/2026 547.00p 550.00p 544.00p 549.00p 979728
16/01/2026 549.00p 550.00p 546.90p 548.00p 913144
15/01/2026 544.00p 550.00p 543.00p 549.00p 1253486
14/01/2026 542.00p 544.00p 540.00p 542.00p 922696
13/01/2026 541.00p 543.00p 539.00p 540.00p 912288
12/01/2026 542.00p 542.00p 539.00p 541.00p 932844
09/01/2026 539.00p 542.00p 538.00p 541.00p 567057
08/01/2026 536.00p 540.00p 535.00p 538.00p 872921
07/01/2026 538.00p 538.45p 534.00p 537.00p 960329
06/01/2026 536.00p 540.00p 533.00p 538.00p 982213
05/01/2026 536.00p 537.00p 530.53p 533.00p 1196735
02/01/2026 529.00p 536.00p 529.00p 532.00p 746117
01/01/2026 532.00p 532.00p 528.00p 528.00p 289985
31/12/2025 532.00p 532.00p 528.00p 528.00p 289985
30/12/2025 528.00p 532.00p 528.00p 529.00p 886393
29/12/2025 530.00p 533.00p 528.00p 529.00p 767637
25/12/2025 530.00p 532.00p 529.00p 529.00p 217107
24/12/2025 530.00p 532.00p 529.00p 529.00p 217107
23/12/2025 529.00p 532.00p 528.00p 529.00p 784779
22/12/2025 528.00p 532.00p 526.00p 528.00p 900973
19/12/2025 530.00p 532.00p 529.00p 530.00p 1019653
18/12/2025 529.00p 531.00p 526.03p 531.00p 896408
17/12/2025 527.00p 531.00p 523.00p 527.00p 993404
16/12/2025 523.00p 525.00p 520.00p 522.00p 665131
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

*Close Price adjusted for both dividends and splits