CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 223.00 | 223.00 | 220.88 | 223.00 | 223.00 | 29,541 |
| 2023-09-18 | 223.00 | 223.37 | 220.96 | 223.00 | 223.00 | 23,109 |
| 2023-09-15 | 223.00 | 223.50 | 220.62 | 223.00 | 223.00 | 526,740 |
| 2023-09-14 | 223.00 | 223.00 | 220.00 | 223.00 | 223.00 | 59,707 |
| 2023-09-13 | 223.00 | 223.43 | 220.06 | 223.00 | 223.00 | 18,045 |
| 2023-09-12 | 223.00 | 225.13 | 220.06 | 223.00 | 223.00 | 16,680 |
| 2023-09-11 | 223.00 | 223.60 | 220.06 | 223.00 | 223.00 | 31,588 |
| 2023-09-08 | 223.00 | 225.02 | 220.00 | 223.00 | 223.00 | 123,367 |
| 2023-09-07 | 223.00 | 224.93 | 223.00 | 223.00 | 223.00 | 10,183 |
| 2023-09-06 | 223.00 | 224.86 | 220.06 | 223.00 | 223.00 | 16,210 |
| 2023-09-05 | 223.00 | 223.00 | 221.50 | 223.00 | 223.00 | 42,256 |
| 2023-09-04 | 222.00 | 223.00 | 221.00 | 223.00 | 223.00 | 23,486 |
| 2023-09-01 | 222.00 | 222.52 | 221.00 | 222.00 | 222.00 | 28,941 |
| 2023-08-31 | 222.00 | 222.45 | 221.00 | 222.00 | 222.00 | 12,786 |
| 2023-08-30 | 222.00 | 222.82 | 221.00 | 222.00 | 222.00 | 54,362 |
| 2023-08-29 | 222.00 | 223.10 | 222.00 | 222.00 | 222.00 | 26,549 |
| 2023-08-25 | 222.00 | 222.87 | 222.00 | 222.00 | 222.00 | 11,691 |
| 2023-08-24 | 222.00 | 223.05 | 220.04 | 222.00 | 222.00 | 15,189 |
| 2023-08-23 | 222.00 | 222.48 | 220.00 | 222.00 | 222.00 | 7,837 |
| 2023-08-22 | 223.00 | 223.73 | 221.64 | 223.00 | 223.00 | 22,315 |
| 2023-08-21 | 223.00 | 223.74 | 220.06 | 223.00 | 223.00 | 16,024 |
| 2023-08-18 | 223.00 | 224.61 | 220.90 | 223.00 | 223.00 | 12,883 |
| 2023-08-17 | 223.00 | 223.75 | 220.00 | 223.00 | 223.00 | 6,914 |
| 2023-08-16 | 224.00 | 224.00 | 222.01 | 224.00 | 224.00 | 11,214 |
| 2023-08-15 | 224.00 | 224.00 | 222.20 | 224.00 | 224.00 | 13,638 |
| 2023-08-14 | 224.00 | 224.80 | 222.32 | 224.00 | 224.00 | 25,953 |
| 2023-08-11 | 224.00 | 224.80 | 222.50 | 224.00 | 224.00 | 13,139 |
| 2023-08-10 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 11,752 |
| 2023-08-09 | 224.00 | 224.80 | 222.57 | 224.00 | 224.00 | 27,443 |
| 2023-08-08 | 226.00 | 226.87 | 225.00 | 225.00 | 225.00 | 71,707 |
| 2023-08-07 | 226.00 | 226.00 | 223.10 | 226.00 | 226.00 | 36,098 |
| 2023-08-04 | 226.00 | 227.00 | 224.00 | 226.00 | 226.00 | 13,957 |
| 2023-08-03 | 226.00 | 227.00 | 223.56 | 226.00 | 226.00 | 21,879 |
| 2023-08-02 | 226.00 | 227.45 | 224.00 | 226.00 | 226.00 | 38,822 |
| 2023-08-01 | 226.00 | 226.00 | 224.95 | 226.00 | 226.00 | 22,275 |
| 2023-07-31 | 225.00 | 227.34 | 222.86 | 225.00 | 225.00 | 54,815 |
| 2023-07-28 | 225.00 | 228.00 | 225.00 | 225.00 | 225.00 | 3,579 |
| 2023-07-27 | 225.00 | 225.00 | 222.09 | 225.00 | 225.00 | 23,967 |
| 2023-07-26 | 225.00 | 225.00 | 222.25 | 225.00 | 225.00 | 8,312 |
| 2023-07-25 | 226.00 | 227.34 | 222.96 | 225.00 | 225.00 | 27,127 |
| 2023-07-24 | 225.00 | 227.61 | 222.96 | 225.00 | 225.00 | 28,722 |
| 2023-07-21 | 223.00 | 226.00 | 222.55 | 226.00 | 226.00 | 142,688 |
| 2023-07-20 | 220.00 | 223.50 | 218.00 | 223.00 | 223.00 | 26,829 |
| 2023-07-19 | 219.00 | 220.43 | 216.09 | 220.00 | 220.00 | 24,105 |
| 2023-07-18 | 220.00 | 220.00 | 216.84 | 219.00 | 219.00 | 40,033 |
| 2023-07-17 | 220.00 | 221.18 | 217.00 | 220.00 | 220.00 | 33,368 |
| 2023-07-14 | 220.00 | 221.36 | 218.58 | 220.00 | 220.00 | 16,354 |
| 2023-07-13 | 220.00 | 221.36 | 218.58 | 220.00 | 220.00 | 37,535 |
| 2023-07-12 | 219.00 | 220.00 | 218.56 | 220.00 | 220.00 | 28,757 |
| 2023-07-11 | 219.00 | 221.36 | 218.37 | 220.00 | 220.00 | 17,546 |
| 2023-07-10 | 220.00 | 221.44 | 218.58 | 220.00 | 220.00 | 105,590 |
| 2023-07-07 | 220.00 | 220.00 | 218.82 | 220.00 | 220.00 | 3,233 |
| 2023-07-06 | 221.00 | 221.00 | 217.70 | 221.00 | 221.00 | 16,968 |
| 2023-07-05 | 221.00 | 222.10 | 218.08 | 221.00 | 221.00 | 4,313 |
| 2023-07-04 | 221.00 | 222.20 | 218.64 | 221.00 | 221.00 | 37,969 |
| 2023-07-03 | 221.00 | 222.20 | 218.87 | 221.00 | 221.00 | 56,070 |
| 2023-06-30 | 221.00 | 221.00 | 218.21 | 221.00 | 221.00 | 9,313 |
| 2023-06-29 | 221.00 | 221.00 | 218.87 | 221.00 | 221.00 | 11,882 |
| 2023-06-28 | 220.00 | 221.00 | 218.00 | 221.00 | 221.00 | 23,867 |
| 2023-06-27 | 220.00 | 221.00 | 220.00 | 220.00 | 220.00 | 7,018 |
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.