Shares Magazine
484.50p-3.00 (-0.62%)02 Jul 2025, 19:12
City Of London Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 470.00p | 472.50p | 467.50p | 471.50p | 768,822 |
| May 1, 2025 | 467.00p | 468.60p | 465.00p | 467.50p | 570,962 |
| Apr 30, 2025 | 466.00p | 468.00p | 462.50p | 465.00p | 613,117 |
| Apr 29, 2025 | 464.50p | 464.50p | 462.00p | 464.50p | 714,319 |
| Apr 28, 2025 | 463.00p | 465.00p | 461.00p | 462.50p | 556,510 |
| Apr 25, 2025 | 465.00p | 465.00p | 459.50p | 461.00p | 786,580 |
| Apr 24, 2025 | 465.50p | 465.50p | 458.00p | 461.50p | 653,910 |
| Apr 23, 2025 | 469.00p | 470.00p | 464.40p | 466.00p | 1,215,497 |
| Apr 22, 2025 | 460.50p | 463.00p | 457.00p | 462.50p | 1,170,924 |
| Apr 17, 2025 | 457.00p | 460.50p | 453.50p | 460.50p | 707,896 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.