CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 254.00 | 254.00 | 252.40 | 254.00 | 254.00 | 6,449 |
| 2024-06-05 | 254.00 | 254.83 | 253.92 | 254.00 | 254.00 | 4,374 |
| 2024-06-04 | 254.00 | 254.44 | 252.00 | 254.00 | 254.00 | 15,134 |
| 2024-06-03 | 254.00 | 254.44 | 252.40 | 254.00 | 254.00 | 17,720 |
| 2024-05-31 | 254.00 | 254.00 | 252.02 | 254.00 | 254.00 | 56,498 |
| 2024-05-30 | 254.00 | 254.00 | 252.86 | 254.00 | 254.00 | 6,020 |
| 2024-05-29 | 255.00 | 255.60 | 252.60 | 254.00 | 254.00 | 32,915 |
| 2024-05-28 | 255.00 | 255.60 | 252.26 | 254.00 | 254.00 | 104,664 |
| 2024-05-24 | 255.00 | 255.22 | 252.40 | 254.00 | 254.00 | 3,391 |
| 2024-05-23 | 254.00 | 254.00 | 253.33 | 254.00 | 254.00 | 1,612 |
| 2024-05-22 | 255.00 | 255.00 | 254.00 | 254.00 | 254.00 | 36,830 |
| 2024-05-21 | 255.80 | 255.80 | 254.35 | 255.00 | 255.00 | 4,380 |
| 2024-05-20 | 255.80 | 255.80 | 254.35 | 255.00 | 255.00 | 14,579 |
| 2024-05-17 | 255.00 | 255.00 | 252.20 | 255.00 | 255.00 | 25,779 |
| 2024-05-16 | 254.00 | 254.00 | 252.26 | 254.00 | 254.00 | 16,452 |
| 2024-05-15 | 254.00 | 254.00 | 252.43 | 254.00 | 254.00 | 9,336 |
| 2024-05-14 | 253.00 | 254.00 | 252.20 | 254.00 | 254.00 | 21,170 |
| 2024-05-13 | 253.00 | 253.58 | 252.20 | 253.00 | 253.00 | 30,918 |
| 2024-05-10 | 249.00 | 253.40 | 248.02 | 253.00 | 253.00 | 116,800 |
| 2024-05-09 | 247.00 | 251.40 | 246.20 | 249.00 | 249.00 | 56,204 |
| 2024-05-08 | 247.00 | 247.00 | 246.20 | 247.00 | 247.00 | 11,618 |
| 2024-05-07 | 246.00 | 247.62 | 244.40 | 247.00 | 247.00 | 26,744 |
| 2024-05-03 | 244.00 | 245.00 | 242.40 | 245.00 | 245.00 | 75,217 |
| 2024-05-02 | 243.00 | 244.00 | 241.14 | 244.00 | 244.00 | 14,607 |
| 2024-05-01 | 243.00 | 245.94 | 240.49 | 243.00 | 243.00 | 67,208 |
| 2024-04-30 | 243.00 | 245.94 | 241.14 | 243.00 | 243.00 | 54,896 |
| 2024-04-29 | 243.00 | 245.94 | 240.13 | 243.00 | 243.00 | 52,751 |
| 2024-04-26 | 243.00 | 245.94 | 240.33 | 243.00 | 243.00 | 50,663 |
| 2024-04-25 | 243.00 | 243.00 | 241.14 | 243.00 | 243.00 | 19,152 |
| 2024-04-24 | 243.00 | 245.16 | 241.14 | 243.00 | 243.00 | 45,127 |
| 2024-04-23 | 243.00 | 245.94 | 240.97 | 243.00 | 243.00 | 16,079 |
| 2024-04-22 | 243.00 | 243.00 | 241.14 | 243.00 | 243.00 | 14,455 |
| 2024-04-19 | 243.00 | 246.00 | 241.14 | 243.00 | 243.00 | 17,335 |
| 2024-04-18 | 243.00 | 243.00 | 241.42 | 243.00 | 243.00 | 22,002 |
| 2024-04-17 | 243.00 | 245.94 | 240.00 | 243.00 | 243.00 | 37,860 |
| 2024-04-16 | 243.00 | 243.00 | 240.45 | 243.00 | 243.00 | 17,094 |
| 2024-04-15 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 57,223 |
| 2024-04-12 | 244.00 | 246.00 | 242.76 | 244.00 | 244.00 | 16,003 |
| 2024-04-11 | 243.00 | 246.00 | 240.50 | 244.00 | 244.00 | 19,261 |
| 2024-04-10 | 243.00 | 246.00 | 240.97 | 243.00 | 243.00 | 42,592 |
| 2024-04-09 | 243.00 | 245.40 | 240.96 | 243.00 | 243.00 | 86,960 |
| 2024-04-08 | 243.00 | 245.40 | 240.66 | 243.00 | 243.00 | 42,774 |
| 2024-04-05 | 243.00 | 245.60 | 243.00 | 243.00 | 243.00 | 30,426 |
| 2024-04-04 | 243.00 | 245.70 | 240.96 | 243.00 | 243.00 | 30,361 |
| 2024-04-03 | 243.00 | 245.70 | 240.96 | 243.00 | 243.00 | 39,869 |
| 2024-04-02 | 243.00 | 246.00 | 240.00 | 243.00 | 243.00 | 173,359 |
| 2024-03-28 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | 334,185 |
| 2024-03-27 | 241.00 | 241.72 | 241.00 | 241.00 | 241.00 | 23,629 |
| 2024-03-26 | 240.12 | 241.96 | 240.12 | 241.00 | 241.00 | 188,655 |
| 2024-03-25 | 241.00 | 241.96 | 240.26 | 241.00 | 241.00 | 51,901 |
| 2024-03-22 | 239.00 | 241.00 | 236.67 | 241.00 | 241.00 | 53,005 |
| 2024-03-21 | 239.00 | 241.58 | 239.00 | 239.00 | 239.00 | 6,905 |
| 2024-03-20 | 239.00 | 240.86 | 236.00 | 239.00 | 239.00 | 19,641 |
| 2024-03-19 | 239.00 | 240.86 | 237.14 | 239.00 | 239.00 | 68,694 |
| 2024-03-18 | 239.00 | 240.00 | 237.02 | 239.00 | 239.00 | 62,610 |
| 2024-03-15 | 239.00 | 239.00 | 237.02 | 239.00 | 239.00 | 17,592 |
| 2024-03-14 | 239.00 | 240.86 | 236.10 | 239.00 | 239.00 | 173,982 |
| 2024-03-13 | 240.00 | 240.00 | 238.55 | 240.00 | 240.00 | 28,239 |
| 2024-03-12 | 239.00 | 240.00 | 236.58 | 240.00 | 240.00 | 183,515 |
| 2024-03-11 | 239.00 | 240.86 | 236.42 | 239.00 | 239.00 | 63,958 |
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.