CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 220.25 | 220.25 | 220.00 | 220.00 | 220.00 | 3,043 |
| 2023-06-23 | 221.00 | 221.00 | 219.41 | 221.00 | 221.00 | 26,221 |
| 2023-06-22 | 221.00 | 221.00 | 218.32 | 221.00 | 221.00 | 31,022 |
| 2023-06-21 | 224.00 | 225.00 | 223.13 | 224.00 | 224.00 | 11,363 |
| 2023-06-20 | 225.00 | 228.00 | 222.84 | 225.00 | 225.00 | 31,636 |
| 2023-06-19 | 225.00 | 225.00 | 223.27 | 225.00 | 225.00 | 118,941 |
| 2023-06-16 | 225.00 | 225.00 | 222.44 | 225.00 | 225.00 | 16,663 |
| 2023-06-15 | 225.00 | 226.47 | 222.40 | 225.00 | 225.00 | 9,678 |
| 2023-06-14 | 226.00 | 227.11 | 224.92 | 226.00 | 226.00 | 8,824 |
| 2023-06-13 | 226.00 | 227.00 | 224.23 | 226.00 | 226.00 | 29,044 |
| 2023-06-12 | 226.00 | 227.48 | 224.23 | 226.00 | 226.00 | 86,539 |
| 2023-06-09 | 226.00 | 226.59 | 226.00 | 226.00 | 226.00 | 10,056 |
| 2023-06-08 | 226.00 | 227.73 | 226.00 | 226.00 | 226.00 | 69,122 |
| 2023-06-07 | 226.00 | 227.10 | 224.50 | 226.00 | 226.00 | 978 |
| 2023-06-06 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 41,276 |
| 2023-06-05 | 226.00 | 227.12 | 224.01 | 226.00 | 226.00 | 20,739 |
| 2023-06-02 | 225.00 | 226.00 | 224.50 | 226.00 | 226.00 | 397,432 |
| 2023-06-01 | 224.00 | 225.00 | 222.27 | 225.00 | 225.00 | 17,727 |
| 2023-05-31 | 225.00 | 225.00 | 222.00 | 225.00 | 225.00 | 75,805 |
| 2023-05-30 | 228.00 | 228.00 | 224.10 | 227.00 | 227.00 | 82,557 |
| 2023-05-26 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | 22,639 |
| 2023-05-25 | 228.00 | 230.00 | 225.00 | 228.00 | 228.00 | 66,992 |
| 2023-05-24 | 228.00 | 229.95 | 228.00 | 228.00 | 228.00 | 497 |
| 2023-05-23 | 228.00 | 228.80 | 226.50 | 228.00 | 228.00 | 19,621 |
| 2023-05-22 | 228.00 | 228.84 | 226.52 | 228.00 | 228.00 | 173,792 |
| 2023-05-19 | 227.00 | 228.00 | 224.11 | 228.00 | 228.00 | 86,225 |
| 2023-05-18 | 227.00 | 227.00 | 225.97 | 227.00 | 227.00 | 21,434 |
| 2023-05-17 | 227.00 | 228.68 | 227.00 | 227.00 | 227.00 | 4,406 |
| 2023-05-16 | 227.00 | 227.00 | 224.59 | 227.00 | 227.00 | 12,557 |
| 2023-05-15 | 227.00 | 228.50 | 224.66 | 227.00 | 227.00 | 28,730 |
| 2023-05-12 | 227.00 | 227.00 | 224.66 | 227.00 | 227.00 | 61,229 |
| 2023-05-11 | 227.00 | 228.50 | 225.86 | 227.00 | 227.00 | 5,018 |
| 2023-05-10 | 227.00 | 230.00 | 224.00 | 227.00 | 227.00 | 69,071 |
| 2023-05-09 | 227.00 | 228.50 | 224.60 | 227.00 | 227.00 | 25,946 |
| 2023-05-05 | 226.00 | 226.84 | 224.40 | 226.00 | 226.00 | 7,473 |
| 2023-05-04 | 225.00 | 226.80 | 224.13 | 226.00 | 226.00 | 8,249 |
| 2023-05-03 | 225.00 | 226.09 | 225.00 | 225.00 | 225.00 | 9,419 |
| 2023-05-02 | 226.00 | 226.00 | 223.40 | 225.00 | 225.00 | 239,218 |
| 2023-04-28 | 226.00 | 226.00 | 223.40 | 226.00 | 226.00 | 12,366 |
| 2023-04-27 | 226.00 | 226.00 | 224.77 | 226.00 | 226.00 | 13,375 |
| 2023-04-26 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 9,235 |
| 2023-04-25 | 226.00 | 226.00 | 223.25 | 226.00 | 226.00 | 251,245 |
| 2023-04-24 | 225.00 | 226.00 | 222.00 | 226.00 | 226.00 | 12,746 |
| 2023-04-21 | 225.00 | 225.00 | 222.00 | 225.00 | 225.00 | 32,028 |
| 2023-04-20 | 225.00 | 226.38 | 224.55 | 225.00 | 225.00 | 19,920 |
| 2023-04-19 | 225.79 | 225.79 | 222.00 | 225.00 | 225.00 | 228,065 |
| 2023-04-18 | 226.00 | 226.49 | 223.00 | 226.00 | 226.00 | 68,472 |
| 2023-04-17 | 227.00 | 227.00 | 223.10 | 226.00 | 226.00 | 157,821 |
| 2023-04-14 | 227.00 | 227.42 | 226.00 | 227.00 | 227.00 | 6,498 |
| 2023-04-13 | 226.00 | 227.00 | 225.00 | 227.00 | 227.00 | 42,788 |
| 2023-04-12 | 226.00 | 227.32 | 224.00 | 226.00 | 226.00 | 76,949 |
| 2023-04-11 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 57,403 |
| 2023-04-06 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 56,519 |
| 2023-04-05 | 227.22 | 227.22 | 224.00 | 226.00 | 226.00 | 10,210 |
| 2023-04-04 | 226.00 | 227.10 | 225.00 | 226.00 | 226.00 | 48,480 |
| 2023-04-03 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 60,314 |
| 2023-03-31 | 226.00 | 226.40 | 224.00 | 226.00 | 226.00 | 45,182 |
| 2023-03-30 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 14,552 |
| 2023-03-29 | 226.00 | 226.96 | 226.00 | 226.00 | 226.00 | 19,631 |
| 2023-03-28 | 226.00 | 227.38 | 224.00 | 226.00 | 226.00 | 38,285 |
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.