Shares Magazine
492.00p-3.50 (-0.71%)15 Jul 2025, 16:35
City Of London Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 492.50p | 496.50p | 491.47p | 492.00p | 561,620 |
| Jul 14, 2025 | 490.50p | 495.50p | 490.50p | 495.50p | 595,672 |
| Jul 11, 2025 | 494.00p | 494.50p | 490.50p | 492.00p | 892,000 |
| Jul 10, 2025 | 490.00p | 494.50p | 489.50p | 493.50p | 725,507 |
| Jul 9, 2025 | 490.50p | 490.50p | 487.50p | 488.50p | 528,060 |
| Jul 8, 2025 | 488.00p | 488.00p | 485.00p | 487.00p | 637,791 |
| Jul 7, 2025 | 485.50p | 489.00p | 485.50p | 485.50p | 544,576 |
| Jul 4, 2025 | 489.50p | 489.50p | 485.50p | 486.50p | 492,555 |
| Jul 3, 2025 | 485.00p | 489.50p | 485.00p | 489.00p | 582,849 |
| Jul 2, 2025 | 489.00p | 490.00p | 483.50p | 484.50p | 723,249 |
| Jul 1, 2025 | 489.00p | 489.50p | 485.50p | 487.50p | 1,314,343 |
| Jun 30, 2025 | 490.00p | 491.50p | 486.50p | 487.50p | 890,577 |
| Jun 27, 2025 | 486.00p | 490.50p | 486.00p | 490.00p | 1,327,235 |
| Jun 26, 2025 | 484.00p | 488.50p | 483.43p | 487.50p | 799,555 |
| Jun 25, 2025 | 488.50p | 488.50p | 483.50p | 485.00p | 807,873 |
| Jun 24, 2025 | 485.50p | 489.50p | 485.50p | 486.00p | 776,563 |
| Jun 23, 2025 | 486.50p | 488.50p | 485.10p | 485.50p | 407,616 |
| Jun 20, 2025 | 490.00p | 491.00p | 485.90p | 486.00p | 973,042 |
| Jun 19, 2025 | 489.50p | 490.00p | 487.28p | 488.50p | 640,627 |
| Jun 18, 2025 | 489.00p | 492.00p | 488.50p | 491.50p | 722,180 |
| Jun 17, 2025 | 486.50p | 490.50p | 486.00p | 490.00p | 523,950 |
| Jun 16, 2025 | 485.00p | 492.67p | 485.00p | 490.50p | 597,738 |
| Jun 13, 2025 | 484.50p | 489.00p | 484.00p | 488.50p | 881,336 |
| Jun 12, 2025 | 488.50p | 490.76p | 486.00p | 490.00p | 674,086 |
| Jun 11, 2025 | 486.00p | 491.50p | 486.00p | 489.00p | 699,296 |
| Jun 10, 2025 | 487.00p | 490.50p | 483.50p | 489.00p | 748,112 |
| Jun 9, 2025 | 485.00p | 487.49p | 484.50p | 487.00p | 596,148 |
| Jun 6, 2025 | 484.00p | 487.00p | 482.00p | 486.00p | 605,892 |
| Jun 5, 2025 | 483.00p | 484.00p | 478.50p | 482.50p | 641,262 |
| Jun 4, 2025 | 484.00p | 484.00p | 478.50p | 482.50p | 605,003 |
| Jun 3, 2025 | 482.00p | 483.00p | 478.00p | 479.50p | 1,282,490 |
| Jun 2, 2025 | 478.00p | 481.00p | 475.94p | 479.00p | 858,790 |
| May 30, 2025 | 475.50p | 480.00p | 474.50p | 478.00p | 1,383,961 |
| May 29, 2025 | 478.00p | 478.00p | 472.50p | 474.50p | 483,785 |
| May 28, 2025 | 478.00p | 478.00p | 473.50p | 473.50p | 554,810 |
| May 27, 2025 | 475.00p | 480.00p | 475.00p | 476.50p | 974,158 |
| May 23, 2025 | 473.00p | 476.00p | 466.50p | 473.50p | 678,295 |
| May 22, 2025 | 478.50p | 479.00p | 472.50p | 473.50p | 1,186,057 |
| May 21, 2025 | 481.50p | 481.50p | 477.50p | 478.00p | 1,100,809 |
| May 20, 2025 | 478.50p | 481.00p | 475.00p | 479.50p | 654,129 |
| May 19, 2025 | 476.00p | 476.00p | 471.50p | 474.50p | 1,447,000 |
| May 16, 2025 | 474.00p | 479.00p | 471.30p | 475.00p | 900,066 |
| May 15, 2025 | 471.00p | 472.50p | 467.50p | 472.00p | 683,869 |
| May 14, 2025 | 471.50p | 472.00p | 468.00p | 468.50p | 908,750 |
| May 13, 2025 | 471.00p | 473.50p | 470.00p | 471.50p | 897,996 |
| May 12, 2025 | 472.00p | 478.25p | 469.89p | 471.00p | 881,603 |
| May 9, 2025 | 472.50p | 473.02p | 470.50p | 472.00p | 535,331 |
| May 8, 2025 | 471.50p | 475.00p | 469.50p | 470.00p | 1,056,276 |
| May 7, 2025 | 471.50p | 473.50p | 469.50p | 472.00p | 713,682 |
| May 6, 2025 | 472.50p | 475.00p | 470.52p | 473.50p | 1,134,661 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,018.00 | 4.28 |
| Hilton Food Group PLC | 871.00 | 3.08 |
| Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 377.30 | -9.41 |
| B&M European Value Retail S.A. | 234.30 | -9.08 |
| Convatec Group PLC | 244.40 | -5.64 |
| Hochschild Mining PLC | 274.40 | -4.92 |
| Fresnillo PLC | 1,470.00 | -4.67 |
| 4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.