Canada markets open in 4 hours 44 minutes

City of London Ord (CTY.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
405.00+1.50 (+0.37%)
As of 08:26AM GMT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024403.50405.00403.50405.00405.0043,420
Mar 27, 2024401.00405.00401.00403.50403.501,034,140
Mar 26, 2024400.50403.50400.50402.00402.001,232,005
Mar 25, 2024399.50403.10399.50402.00402.001,431,584
Mar 22, 2024399.00402.50398.50401.00401.001,596,727
Mar 21, 2024400.00401.00397.35399.50399.501,029,538
Mar 20, 2024397.50397.50394.50395.50395.50722,626
Mar 19, 2024393.50396.00392.00394.50394.501,634,622
Mar 18, 2024395.00398.00393.00394.50394.501,730,226
Mar 15, 2024393.00396.00393.00395.50395.501,220,786
Mar 14, 2024395.50397.50393.50393.50393.501,569,121
Mar 13, 2024395.50398.00392.66396.00396.001,212,245
Mar 12, 2024393.00397.00393.00395.00395.001,017,823
Mar 11, 2024395.00395.50392.00392.50392.50951,672
Mar 08, 2024392.50395.00392.00394.50394.50617,538
Mar 07, 2024394.50396.00393.00394.50394.50880,959
Mar 06, 2024393.00395.00390.78393.00393.00585,031
Mar 05, 2024392.50392.50390.00391.50391.50706,656
Mar 04, 2024394.00395.50390.85392.00392.001,098,911
Mar 01, 2024394.50395.00391.58394.00394.001,115,802
Feb 29, 2024392.00393.50389.43390.00390.00986,435
Feb 28, 2024396.00396.00388.50389.50389.50704,433
Feb 27, 2024397.00397.00392.00392.00392.00742,995
Feb 26, 2024395.00397.00393.00394.00394.00909,060
Feb 23, 2024393.00396.50393.00394.50394.50542,937
Feb 22, 2024397.00397.00393.68395.00395.00715,748
Feb 21, 2024394.00397.00393.37394.00394.00567,848
Feb 20, 2024396.00396.50393.97395.50395.50809,839
Feb 19, 2024395.50396.00393.00395.50395.501,024,642
Feb 16, 2024393.50395.50392.45394.50394.50590,548
Feb 15, 2024393.50393.50389.63391.00391.001,033,506
Feb 14, 2024393.00393.50389.00390.50390.50564,730
Feb 13, 2024397.00397.00387.50388.50388.50775,597
Feb 12, 2024396.50396.50392.01392.50392.50999,354
Feb 09, 2024398.00398.00390.50391.50391.50750,000
Feb 08, 2024395.00398.50392.90393.00393.00448,265
Feb 07, 2024396.50400.00395.00395.00395.00786,252
Feb 06, 2024398.50400.50395.00397.50397.50840,328
Feb 05, 2024398.50399.50394.50395.50395.50667,161
Feb 02, 2024397.50402.00395.69397.00397.00810,208
Feb 01, 2024398.00401.00396.00396.50396.50547,266
Jan 31, 2024400.00403.00399.50401.00401.00684,936
Jan 30, 2024400.50403.00400.00400.50400.50500,878
Jan 29, 2024401.00403.00399.67400.00400.00841,380
Jan 26, 2024397.00402.50397.00401.00401.00687,119
Jan 25, 2024399.00399.00394.00398.00398.00512,156
Jan 25, 20240.0505 Dividend
Jan 24, 2024403.50404.00401.22402.00401.95347,691
Jan 23, 2024399.50402.50399.50400.00399.95905,237
Jan 22, 2024397.00401.00397.00400.00399.95667,775
Jan 19, 2024397.50401.00396.00397.00396.95761,394
Jan 18, 2024394.00398.50394.00396.50396.45861,182
Jan 17, 2024398.00398.44394.00396.00395.951,021,037
Jan 16, 2024400.00403.00399.50402.00401.95592,676
Jan 15, 2024402.92406.50400.13403.00402.95737,765
Jan 12, 2024406.00406.50402.00403.00402.95780,893
Jan 11, 2024407.00407.00401.50401.50401.45575,729
Jan 10, 2024406.00406.50403.00404.50404.45468,259
Jan 09, 2024406.00407.00403.50406.50406.45499,487
Jan 08, 2024406.00406.00401.50405.00404.95482,524
Jan 05, 2024402.50406.50402.00405.00404.95598,663
Jan 04, 2024406.00407.50404.21407.00406.95611,686
Jan 03, 2024406.00408.50403.50405.50405.45712,783
Jan 02, 2024410.50412.50406.00406.50406.45877,128
Dec 29, 2023411.00418.00406.75409.50409.45392,968
Dec 28, 2023408.50410.02407.27410.00409.95460,885
Dec 27, 2023410.50417.00406.00409.50409.45431,247
Dec 22, 2023407.00409.50404.00407.00406.95442,896
Dec 21, 2023405.00412.50403.50407.00406.95929,737
Dec 20, 2023407.00410.00405.20410.00409.95799,612
Dec 19, 2023403.00407.00402.50404.00403.95588,425
Dec 18, 2023404.00411.50402.00405.00404.95603,968
Dec 15, 2023402.50407.00401.50403.50403.45950,461
Dec 14, 2023404.50409.50401.50404.50404.451,176,072
Dec 13, 2023404.00404.00398.00399.50399.45612,557
Dec 12, 2023398.00403.50398.00399.50399.45896,872
Dec 11, 2023400.00407.50393.00401.50401.45847,522
Dec 08, 2023399.00405.50395.92400.00399.95478,160
Dec 07, 2023399.00400.00395.00398.00397.95462,557
Dec 06, 2023399.00400.00397.10398.50398.45616,632
Dec 05, 2023398.00400.50394.62398.00397.95818,826
Dec 04, 2023393.00399.50386.50397.00396.951,273,905
Dec 01, 2023394.50398.50386.00397.50397.45907,449
Nov 30, 2023395.50396.50392.50392.50392.45586,492
Nov 29, 2023393.50395.50391.00394.50394.45239,293
Nov 28, 2023394.00396.00391.75394.50394.45389,896
Nov 27, 2023394.50405.00394.00395.50395.45514,906
Nov 24, 2023395.50397.50392.50396.50396.45464,503
Nov 23, 2023394.50400.50394.00397.00396.95315,747
Nov 22, 2023395.50398.00393.10394.00393.95713,146
Nov 21, 2023396.50397.50393.00393.50393.45411,458
Nov 20, 2023394.00399.00392.00396.50396.45522,424
Nov 17, 2023390.00405.00390.00396.50396.45619,085
Nov 16, 2023396.00396.00390.52392.50392.45693,337
Nov 15, 2023395.00399.50393.89395.00394.95971,604
Nov 14, 2023389.50393.00386.18392.50392.451,268,042
Nov 13, 2023384.00393.00384.00388.50388.45675,757
Nov 10, 2023384.00386.50381.46384.50384.45379,453
Nov 09, 2023385.00388.00382.00388.00387.95496,064
Nov 08, 2023381.00389.00380.00384.00383.95504,971
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...