CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 239.00 | 242.00 | 236.00 | 239.00 | 239.00 | 115,862 |
| 2024-03-07 | 239.00 | 241.24 | 238.00 | 239.00 | 239.00 | 49,712 |
| 2024-03-06 | 237.00 | 240.00 | 236.00 | 240.00 | 240.00 | 65,937 |
| 2024-03-05 | 237.00 | 237.00 | 234.44 | 237.00 | 237.00 | 8,826 |
| 2024-03-04 | 237.00 | 239.24 | 236.40 | 238.00 | 238.00 | 20,242 |
| 2024-03-01 | 237.00 | 238.86 | 234.39 | 237.00 | 237.00 | 67,024 |
| 2024-02-29 | 238.00 | 238.95 | 234.48 | 237.00 | 237.00 | 47,648 |
| 2024-02-28 | 237.00 | 240.00 | 236.26 | 238.00 | 238.00 | 11,533 |
| 2024-02-27 | 238.00 | 238.72 | 238.00 | 238.00 | 238.00 | 33,808 |
| 2024-02-26 | 236.00 | 237.33 | 234.64 | 236.00 | 236.00 | 186,930 |
| 2024-02-23 | 236.00 | 236.00 | 234.32 | 236.00 | 236.00 | 22,772 |
| 2024-02-22 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 14,337 |
| 2024-02-21 | 236.00 | 237.33 | 234.06 | 236.00 | 236.00 | 24,888 |
| 2024-02-20 | 236.00 | 238.00 | 234.36 | 236.00 | 236.00 | 66,513 |
| 2024-02-19 | 236.00 | 236.00 | 234.36 | 236.00 | 236.00 | 46,469 |
| 2024-02-16 | 235.00 | 236.24 | 232.96 | 236.00 | 236.00 | 30,717 |
| 2024-02-15 | 235.00 | 235.00 | 232.64 | 235.00 | 235.00 | 25,078 |
| 2024-02-14 | 235.00 | 237.00 | 233.00 | 235.00 | 235.00 | 7,777 |
| 2024-02-13 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | 32,039 |
| 2024-02-12 | 235.00 | 237.00 | 232.47 | 235.00 | 235.00 | 22,203 |
| 2024-02-09 | 236.00 | 236.40 | 232.96 | 235.00 | 235.00 | 35,826 |
| 2024-02-08 | 236.00 | 237.70 | 234.00 | 236.00 | 236.00 | 59,468 |
| 2024-02-07 | 236.00 | 237.28 | 236.00 | 236.00 | 236.00 | 31,874 |
| 2024-02-06 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 22,818 |
| 2024-02-05 | 236.00 | 237.28 | 234.37 | 236.00 | 236.00 | 7,737 |
| 2024-02-02 | 236.00 | 236.00 | 234.01 | 236.00 | 236.00 | 11,938 |
| 2024-02-01 | 235.00 | 235.00 | 232.55 | 235.00 | 235.00 | 6,570 |
| 2024-01-31 | 234.00 | 236.00 | 232.52 | 236.00 | 236.00 | 116,254 |
| 2024-01-30 | 234.00 | 235.07 | 234.00 | 234.00 | 234.00 | 7,807 |
| 2024-01-29 | 233.00 | 233.00 | 230.54 | 233.00 | 233.00 | 15,919 |
| 2024-01-26 | 233.00 | 235.10 | 232.40 | 233.00 | 233.00 | 6,247 |
| 2024-01-25 | 233.00 | 233.00 | 230.21 | 233.00 | 233.00 | 22,213 |
| 2024-01-24 | 233.00 | 236.00 | 230.60 | 233.00 | 233.00 | 6,959 |
| 2024-01-23 | 233.00 | 235.15 | 230.36 | 233.00 | 233.00 | 28,732 |
| 2024-01-22 | 233.00 | 235.16 | 230.36 | 233.00 | 233.00 | 23,758 |
| 2024-01-19 | 234.00 | 235.44 | 232.21 | 234.00 | 234.00 | 15,029 |
| 2024-01-18 | 234.00 | 235.65 | 234.00 | 234.00 | 234.00 | 6,779 |
| 2024-01-17 | 234.00 | 235.44 | 232.24 | 234.00 | 234.00 | 11,366 |
| 2024-01-16 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 13,029 |
| 2024-01-15 | 234.00 | 234.00 | 232.33 | 234.00 | 234.00 | 95,529 |
| 2024-01-12 | 234.00 | 234.00 | 232.48 | 234.00 | 234.00 | 21,242 |
| 2024-01-11 | 233.00 | 235.97 | 233.00 | 234.00 | 234.00 | 20,732 |
| 2024-01-10 | 233.00 | 235.30 | 231.51 | 233.00 | 233.00 | 18,908 |
| 2024-01-09 | 233.00 | 235.21 | 233.00 | 233.00 | 233.00 | 69,795 |
| 2024-01-08 | 233.00 | 235.34 | 230.08 | 233.00 | 233.00 | 69,141 |
| 2024-01-05 | 233.00 | 236.00 | 231.51 | 233.00 | 233.00 | 5,560 |
| 2024-01-04 | 233.00 | 235.34 | 230.15 | 233.00 | 233.00 | 6,374 |
| 2024-01-03 | 233.00 | 235.34 | 230.21 | 233.00 | 233.00 | 27,141 |
| 2024-01-02 | 232.00 | 235.34 | 230.69 | 233.00 | 233.00 | 110,786 |
| 2023-12-29 | 232.00 | 233.56 | 232.00 | 232.00 | 232.00 | 5,324 |
| 2023-12-28 | 232.00 | 233.56 | 230.33 | 232.00 | 232.00 | 9,261 |
| 2023-12-27 | 232.00 | 233.56 | 230.10 | 232.00 | 232.00 | 12,355 |
| 2023-12-22 | 232.00 | 233.56 | 231.59 | 232.00 | 232.00 | 7,548 |
| 2023-12-21 | 231.00 | 233.56 | 230.10 | 232.00 | 232.00 | 58,337 |
| 2023-12-20 | 229.00 | 234.00 | 228.29 | 231.00 | 231.00 | 37,873 |
| 2023-12-19 | 226.00 | 232.00 | 224.67 | 229.00 | 229.00 | 54,197 |
| 2023-12-18 | 225.00 | 227.80 | 224.64 | 226.00 | 226.00 | 51,602 |
| 2023-12-15 | 225.00 | 226.35 | 222.75 | 225.00 | 225.00 | 37,762 |
| 2023-12-14 | 225.00 | 226.35 | 222.40 | 225.00 | 225.00 | 36,056 |
| 2023-12-13 | 225.00 | 226.35 | 222.40 | 225.00 | 225.00 | 9,369 |
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.