Shares Magazine
462.50p+1.50 (+0.33%)22 Apr 2025, 17:00
City Of London Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 457.00p | 460.50p | 453.50p | 460.50p | 707,896 |
| Apr 16, 2025 | 451.50p | 457.50p | 448.00p | 457.50p | 925,680 |
| Apr 15, 2025 | 448.50p | 454.00p | 445.00p | 454.00p | 1,301,451 |
| Apr 14, 2025 | 443.50p | 448.00p | 441.68p | 448.00p | 1,008,817 |
| Apr 11, 2025 | 440.00p | 440.00p | 431.50p | 436.00p | 1,081,897 |
| Apr 10, 2025 | 442.50p | 448.88p | 432.50p | 433.00p | 1,984,372 |
| Apr 9, 2025 | 418.00p | 424.00p | 414.41p | 420.00p | 1,767,802 |
| Apr 8, 2025 | 418.00p | 432.05p | 415.50p | 427.00p | 2,220,575 |
| Apr 7, 2025 | 417.50p | 428.00p | 382.27p | 411.50p | 3,453,980 |
| Apr 4, 2025 | 445.50p | 449.50p | 425.50p | 425.50p | 1,640,963 |
| Apr 3, 2025 | 445.00p | 450.50p | 445.00p | 446.50p | 799,751 |
| Apr 2, 2025 | 450.00p | 454.00p | 449.00p | 454.00p | 538,067 |
| Apr 1, 2025 | 453.00p | 456.00p | 451.00p | 454.00p | 685,315 |
| Mar 31, 2025 | 450.50p | 452.50p | 448.06p | 452.00p | 708,542 |
| Mar 28, 2025 | 454.50p | 455.00p | 452.50p | 453.00p | 699,246 |
| Mar 27, 2025 | 458.50p | 458.50p | 453.00p | 453.50p | 616,744 |
| Mar 26, 2025 | 457.50p | 458.50p | 455.50p | 457.50p | 549,105 |
| Mar 25, 2025 | 457.00p | 457.50p | 452.50p | 456.50p | 832,104 |
| Mar 24, 2025 | 453.50p | 457.54p | 452.35p | 454.00p | 845,061 |
| Mar 21, 2025 | 453.00p | 457.30p | 450.50p | 450.50p | 887,511 |
| Mar 20, 2025 | 453.00p | 458.00p | 452.00p | 455.50p | 1,094,553 |
| Mar 19, 2025 | 454.00p | 456.62p | 453.50p | 456.00p | 875,639 |
| Mar 18, 2025 | 452.00p | 458.00p | 452.00p | 454.50p | 672,936 |
| Mar 17, 2025 | 449.50p | 454.80p | 448.00p | 454.00p | 771,544 |
| Mar 14, 2025 | 444.00p | 449.50p | 441.00p | 449.50p | 605,363 |
| Mar 13, 2025 | 439.50p | 444.50p | 439.50p | 444.50p | 515,299 |
| Mar 12, 2025 | 437.50p | 443.82p | 437.50p | 443.50p | 647,222 |
| Mar 11, 2025 | 445.50p | 445.50p | 438.50p | 439.50p | 1,937,993 |
| Mar 10, 2025 | 444.50p | 445.35p | 441.00p | 442.50p | 1,422,949 |
| Mar 7, 2025 | 440.00p | 444.50p | 439.00p | 444.50p | 722,062 |
| Mar 6, 2025 | 445.50p | 445.50p | 440.00p | 443.00p | 533,260 |
| Mar 5, 2025 | 444.50p | 448.00p | 443.50p | 444.00p | 805,932 |
| Mar 4, 2025 | 446.00p | 448.00p | 441.00p | 442.00p | 1,006,030 |
| Mar 3, 2025 | 445.00p | 450.38p | 444.00p | 448.50p | 1,175,252 |
| Feb 28, 2025 | 441.50p | 444.78p | 439.00p | 443.00p | 1,276,909 |
| Feb 27, 2025 | 440.50p | 444.00p | 439.50p | 443.50p | 609,133 |
| Feb 26, 2025 | 440.00p | 443.00p | 439.50p | 442.50p | 970,841 |
| Feb 25, 2025 | 435.50p | 441.50p | 435.50p | 439.50p | 980,899 |
| Feb 24, 2025 | 438.00p | 439.50p | 435.82p | 437.00p | 1,036,358 |
| Feb 21, 2025 | 437.50p | 439.50p | 436.50p | 436.50p | 966,016 |
| Feb 20, 2025 | 441.00p | 441.00p | 437.46p | 438.50p | 437,627 |
| Feb 19, 2025 | 441.00p | 443.50p | 439.05p | 440.00p | 1,027,283 |
| Feb 18, 2025 | 442.00p | 444.00p | 439.50p | 441.50p | 427,061 |
| Feb 17, 2025 | 443.00p | 443.50p | 439.00p | 443.00p | 482,279 |
| Feb 14, 2025 | 439.00p | 444.00p | 439.00p | 440.00p | 693,609 |
| Feb 13, 2025 | 441.00p | 443.50p | 440.00p | 440.00p | 1,739,745 |
| Feb 12, 2025 | 442.00p | 444.00p | 441.00p | 442.00p | 823,282 |
| Feb 11, 2025 | 442.00p | 443.00p | 441.30p | 442.00p | 856,174 |
| Feb 10, 2025 | 441.60p | 442.50p | 438.50p | 441.00p | 754,945 |
| Feb 7, 2025 | 441.00p | 442.00p | 439.00p | 439.00p | 1,107,883 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |