CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 255.00 | 255.00 | 252.72 | 255.00 | 255.00 | 3,983 |
| 2024-08-29 | 255.00 | 256.29 | 252.72 | 255.00 | 255.00 | 21,916 |
| 2024-08-28 | 257.00 | 257.00 | 254.56 | 257.00 | 257.00 | 18,650 |
| 2024-08-27 | 257.00 | 260.00 | 255.14 | 257.00 | 257.00 | 40,956 |
| 2024-08-23 | 257.00 | 260.00 | 254.03 | 257.00 | 257.00 | 19,903 |
| 2024-08-22 | 257.00 | 259.84 | 254.72 | 257.00 | 257.00 | 30,803 |
| 2024-08-21 | 254.00 | 255.00 | 254.00 | 255.00 | 255.00 | 7,748 |
| 2024-08-20 | 256.00 | 256.00 | 252.48 | 254.00 | 254.00 | 18,046 |
| 2024-08-19 | 254.00 | 256.00 | 252.48 | 254.00 | 254.00 | 65,282 |
| 2024-08-16 | 254.00 | 255.96 | 252.74 | 254.00 | 254.00 | 9,517 |
| 2024-08-15 | 254.00 | 254.00 | 252.04 | 254.00 | 254.00 | 23,582 |
| 2024-08-14 | 254.00 | 254.00 | 252.04 | 254.00 | 254.00 | 4,318 |
| 2024-08-13 | 254.00 | 254.00 | 253.61 | 254.00 | 254.00 | 9,301 |
| 2024-08-12 | 257.00 | 257.00 | 252.12 | 254.00 | 254.00 | 39,241 |
| 2024-08-09 | 256.00 | 259.68 | 254.12 | 257.00 | 257.00 | 5,090 |
| 2024-08-08 | 257.00 | 259.74 | 257.00 | 257.00 | 257.00 | 50,026 |
| 2024-08-07 | 258.00 | 259.71 | 256.00 | 257.00 | 257.00 | 12,596 |
| 2024-08-06 | 258.00 | 258.20 | 256.08 | 258.00 | 258.00 | 4,700 |
| 2024-08-05 | 258.00 | 258.97 | 256.08 | 258.00 | 258.00 | 5,932 |
| 2024-08-02 | 261.00 | 261.00 | 258.12 | 259.00 | 259.00 | 8,251 |
| 2024-08-01 | 258.99 | 262.00 | 258.99 | 262.00 | 262.00 | 15,441 |
| 2024-07-31 | 258.00 | 258.20 | 256.30 | 258.00 | 258.00 | 20,858 |
| 2024-07-30 | 258.00 | 258.91 | 256.08 | 258.00 | 258.00 | 16,228 |
| 2024-07-29 | 258.00 | 259.74 | 256.08 | 258.00 | 258.00 | 11,425 |
| 2024-07-26 | 258.00 | 258.00 | 256.08 | 258.00 | 258.00 | 4,192 |
| 2024-07-25 | 258.00 | 258.00 | 257.62 | 258.00 | 258.00 | 3,832 |
| 2024-07-24 | 258.00 | 258.00 | 256.11 | 258.00 | 258.00 | 9,545 |
| 2024-07-23 | 258.00 | 258.20 | 256.04 | 258.00 | 258.00 | 18,770 |
| 2024-07-22 | 258.02 | 258.02 | 256.17 | 258.00 | 258.00 | 10,699 |
| 2024-07-19 | 256.00 | 259.49 | 252.00 | 259.00 | 259.00 | 49,597 |
| 2024-07-18 | 259.00 | 259.10 | 258.00 | 259.00 | 259.00 | 1,355 |
| 2024-07-17 | 259.00 | 259.94 | 259.00 | 259.00 | 259.00 | 4,766 |
| 2024-07-16 | 258.10 | 259.00 | 258.10 | 259.00 | 259.00 | 6,834 |
| 2024-07-15 | 258.00 | 258.00 | 256.03 | 258.00 | 258.00 | 14,697 |
| 2024-07-12 | 257.00 | 258.20 | 256.04 | 258.00 | 258.00 | 81,856 |
| 2024-07-11 | 257.00 | 257.00 | 256.00 | 257.00 | 257.00 | 36,867 |
| 2024-07-10 | 257.00 | 257.10 | 256.09 | 257.00 | 257.00 | 11,741 |
| 2024-07-09 | 257.00 | 257.51 | 257.00 | 257.00 | 257.00 | 8,056 |
| 2024-07-08 | 254.00 | 257.00 | 250.60 | 257.00 | 257.00 | 65,795 |
| 2024-07-05 | 252.32 | 254.00 | 252.32 | 254.00 | 254.00 | 2,289 |
| 2024-07-04 | 252.00 | 254.00 | 250.19 | 252.00 | 252.00 | 8,318 |
| 2024-07-03 | 252.00 | 253.05 | 252.00 | 252.00 | 252.00 | 12,860 |
| 2024-07-02 | 253.00 | 254.00 | 250.00 | 252.00 | 252.00 | 18,236 |
| 2024-07-01 | 253.00 | 256.00 | 250.60 | 253.00 | 253.00 | 16,949 |
| 2024-06-28 | 253.00 | 253.00 | 250.00 | 253.00 | 253.00 | 14,155 |
| 2024-06-27 | 254.44 | 254.44 | 252.54 | 254.00 | 254.00 | 67,056 |
| 2024-06-26 | 255.00 | 255.41 | 252.00 | 255.00 | 255.00 | 31,800 |
| 2024-06-25 | 255.00 | 255.00 | 254.00 | 254.00 | 254.00 | 36,843 |
| 2024-06-24 | 253.00 | 255.00 | 250.06 | 255.00 | 255.00 | 194,395 |
| 2024-06-21 | 253.00 | 255.36 | 250.06 | 253.00 | 253.00 | 28,691 |
| 2024-06-20 | 253.00 | 253.00 | 250.06 | 253.00 | 253.00 | 6,786 |
| 2024-06-19 | 253.00 | 253.00 | 250.06 | 253.00 | 253.00 | 14,296 |
| 2024-06-18 | 253.00 | 253.00 | 250.00 | 253.00 | 253.00 | 70,748 |
| 2024-06-17 | 254.00 | 254.00 | 251.00 | 253.00 | 253.00 | 28,933 |
| 2024-06-14 | 254.00 | 255.61 | 252.04 | 254.00 | 254.00 | 9,024 |
| 2024-06-13 | 254.00 | 254.00 | 252.00 | 254.00 | 254.00 | 20,206 |
| 2024-06-12 | 254.00 | 254.00 | 252.00 | 254.00 | 254.00 | 6,215 |
| 2024-06-11 | 254.00 | 254.00 | 252.04 | 254.00 | 254.00 | 33,681 |
| 2024-06-10 | 254.00 | 255.80 | 252.00 | 254.00 | 254.00 | 55,281 |
| 2024-06-07 | 254.00 | 255.55 | 254.00 | 254.00 | 254.00 | 7,734 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.