CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 225.00 | 227.67 | 222.96 | 225.00 | 225.00 | 239,085 |
| 2023-12-11 | 225.00 | 226.35 | 222.00 | 225.00 | 225.00 | 59,663 |
| 2023-12-08 | 225.00 | 225.48 | 222.00 | 225.00 | 225.00 | 84,110 |
| 2023-12-07 | 225.00 | 226.35 | 222.00 | 225.00 | 225.00 | 22,057 |
| 2023-12-06 | 225.00 | 227.00 | 222.00 | 225.00 | 225.00 | 13,087 |
| 2023-12-05 | 225.00 | 226.43 | 222.00 | 225.00 | 225.00 | 22,672 |
| 2023-12-04 | 225.00 | 226.35 | 222.00 | 225.00 | 225.00 | 20,015 |
| 2023-12-01 | 225.00 | 225.00 | 222.00 | 225.00 | 225.00 | 19,120 |
| 2023-11-30 | 225.00 | 225.00 | 223.36 | 225.00 | 225.00 | 9,145 |
| 2023-11-29 | 225.00 | 226.35 | 221.70 | 225.00 | 225.00 | 15,718 |
| 2023-11-28 | 225.00 | 226.35 | 222.00 | 225.00 | 225.00 | 20,815 |
| 2023-11-27 | 225.00 | 226.35 | 223.04 | 225.00 | 225.00 | 34,757 |
| 2023-11-24 | 225.00 | 226.38 | 224.95 | 225.00 | 225.00 | 34,348 |
| 2023-11-23 | 224.00 | 226.40 | 218.00 | 225.00 | 225.00 | 35,404 |
| 2023-11-22 | 225.00 | 225.00 | 222.00 | 224.00 | 224.00 | 6,288 |
| 2023-11-21 | 225.00 | 226.41 | 222.00 | 225.00 | 225.00 | 450,097 |
| 2023-11-20 | 225.00 | 225.00 | 222.00 | 225.00 | 225.00 | 16,722 |
| 2023-11-17 | 225.00 | 225.34 | 224.00 | 224.00 | 224.00 | 12,286 |
| 2023-11-16 | 224.00 | 224.00 | 222.45 | 224.00 | 224.00 | 11,565 |
| 2023-11-15 | 220.00 | 224.00 | 218.20 | 224.00 | 224.00 | 46,495 |
| 2023-11-14 | 219.00 | 219.00 | 216.01 | 219.00 | 219.00 | 20,554 |
| 2023-11-13 | 216.20 | 218.96 | 216.20 | 218.00 | 218.00 | 14,201 |
| 2023-11-10 | 215.48 | 217.98 | 215.48 | 216.00 | 216.00 | 9,258 |
| 2023-11-09 | 215.00 | 215.49 | 214.10 | 215.00 | 215.00 | 7,520 |
| 2023-11-08 | 215.00 | 215.97 | 215.00 | 215.00 | 215.00 | 67,944 |
| 2023-11-07 | 214.10 | 215.62 | 214.10 | 215.00 | 215.00 | 6,051 |
| 2023-11-06 | 215.00 | 215.81 | 215.00 | 215.00 | 215.00 | 12,744 |
| 2023-11-03 | 213.00 | 213.48 | 210.20 | 213.00 | 213.00 | 74,306 |
| 2023-11-02 | 211.47 | 212.00 | 211.47 | 212.00 | 212.00 | 15,864 |
| 2023-11-01 | 210.00 | 211.20 | 208.04 | 210.00 | 210.00 | 6,982 |
| 2023-10-31 | 210.00 | 210.00 | 209.41 | 210.00 | 210.00 | 12,183 |
| 2023-10-30 | 210.00 | 211.99 | 210.00 | 210.00 | 210.00 | 6,804 |
| 2023-10-27 | 212.00 | 212.50 | 206.00 | 210.00 | 210.00 | 57,113 |
| 2023-10-26 | 212.86 | 212.86 | 212.00 | 212.00 | 212.00 | 12,874 |
| 2023-10-25 | 215.00 | 217.69 | 213.02 | 215.00 | 215.00 | 5,854 |
| 2023-10-24 | 218.00 | 218.00 | 215.64 | 216.00 | 216.00 | 30,484 |
| 2023-10-23 | 219.00 | 219.48 | 214.94 | 216.00 | 216.00 | 46,973 |
| 2023-10-20 | 219.00 | 220.12 | 217.02 | 219.00 | 219.00 | 7,593 |
| 2023-10-19 | 219.00 | 220.09 | 217.02 | 219.00 | 219.00 | 5,505 |
| 2023-10-18 | 219.00 | 219.00 | 216.68 | 219.00 | 219.00 | 34,075 |
| 2023-10-17 | 219.00 | 219.49 | 219.00 | 219.00 | 219.00 | 7,969 |
| 2023-10-16 | 219.30 | 219.30 | 217.02 | 219.00 | 219.00 | 25,821 |
| 2023-10-13 | 220.00 | 221.87 | 217.60 | 220.00 | 220.00 | 14,012 |
| 2023-10-12 | 220.00 | 220.00 | 218.57 | 220.00 | 220.00 | 9,957 |
| 2023-10-11 | 220.00 | 221.00 | 218.00 | 220.00 | 220.00 | 159,116 |
| 2023-10-10 | 220.00 | 221.00 | 218.38 | 220.00 | 220.00 | 46,682 |
| 2023-10-09 | 221.00 | 221.95 | 216.00 | 220.00 | 220.00 | 117,096 |
| 2023-10-06 | 221.00 | 221.00 | 217.34 | 221.00 | 221.00 | 18,328 |
| 2023-10-05 | 221.00 | 223.74 | 218.00 | 221.00 | 221.00 | 6,082 |
| 2023-10-04 | 221.00 | 223.50 | 220.17 | 221.00 | 221.00 | 10,966 |
| 2023-10-03 | 223.00 | 224.55 | 221.02 | 222.00 | 222.00 | 29,630 |
| 2023-10-02 | 223.00 | 223.00 | 221.01 | 223.00 | 223.00 | 19,304 |
| 2023-09-29 | 223.00 | 223.00 | 221.02 | 223.00 | 223.00 | 18,663 |
| 2023-09-28 | 223.00 | 224.65 | 221.02 | 223.00 | 223.00 | 14,751 |
| 2023-09-27 | 223.00 | 223.00 | 221.07 | 223.00 | 223.00 | 12,088 |
| 2023-09-26 | 223.00 | 224.00 | 221.00 | 223.00 | 223.00 | 229,053 |
| 2023-09-25 | 223.00 | 223.54 | 221.05 | 223.00 | 223.00 | 36,706 |
| 2023-09-22 | 223.00 | 223.00 | 218.00 | 223.00 | 223.00 | 88,604 |
| 2023-09-21 | 223.00 | 224.02 | 220.77 | 223.00 | 223.00 | 45,232 |
| 2023-09-20 | 223.00 | 223.74 | 223.00 | 223.00 | 223.00 | 19,290 |
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.