CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 32,249 |
| 2023-03-24 | 226.00 | 226.00 | 222.87 | 226.00 | 226.00 | 14,747 |
| 2023-03-23 | 227.00 | 227.00 | 223.65 | 226.00 | 226.00 | 25,184 |
| 2023-03-22 | 227.00 | 227.00 | 224.06 | 227.00 | 227.00 | 15,053 |
| 2023-03-21 | 227.00 | 227.22 | 224.06 | 227.00 | 227.00 | 26,747 |
| 2023-03-20 | 229.00 | 229.20 | 224.06 | 227.00 | 227.00 | 87,738 |
| 2023-03-17 | 231.00 | 231.75 | 231.00 | 231.00 | 231.00 | 10,496 |
| 2023-03-16 | 231.00 | 231.00 | 224.87 | 231.00 | 231.00 | 120,347 |
| 2023-03-15 | 233.00 | 234.29 | 230.00 | 233.00 | 233.00 | 21,153 |
| 2023-03-14 | 233.00 | 235.21 | 230.00 | 233.00 | 233.00 | 41,096 |
| 2023-03-13 | 235.00 | 235.00 | 231.23 | 235.00 | 235.00 | 37,263 |
| 2023-03-10 | 235.00 | 235.00 | 231.41 | 235.00 | 235.00 | 45,081 |
| 2023-03-09 | 236.00 | 237.04 | 232.30 | 235.00 | 235.00 | 12,607 |
| 2023-03-08 | 235.00 | 237.50 | 232.00 | 235.00 | 235.00 | 61,351 |
| 2023-03-07 | 237.00 | 237.00 | 233.28 | 235.00 | 235.00 | 73,106 |
| 2023-03-06 | 237.00 | 237.00 | 234.00 | 237.00 | 237.00 | 45,259 |
| 2023-03-03 | 239.00 | 241.29 | 239.00 | 239.00 | 239.00 | 14,184 |
| 2023-03-02 | 239.00 | 239.00 | 236.69 | 239.00 | 239.00 | 19,915 |
| 2023-03-01 | 239.00 | 240.96 | 236.00 | 239.00 | 239.00 | 20,653 |
| 2023-02-28 | 239.00 | 239.00 | 237.61 | 239.00 | 239.00 | 12,779 |
| 2023-02-27 | 239.00 | 240.68 | 239.00 | 239.00 | 239.00 | 17,400 |
| 2023-02-24 | 239.00 | 239.00 | 238.18 | 239.00 | 239.00 | 4,001 |
| 2023-02-23 | 239.00 | 241.12 | 236.00 | 239.00 | 239.00 | 3,139 |
| 2023-02-22 | 239.00 | 241.67 | 236.00 | 239.00 | 239.00 | 6,585 |
| 2023-02-21 | 241.00 | 241.60 | 239.50 | 241.00 | 241.00 | 5,228 |
| 2023-02-20 | 244.00 | 244.00 | 240.26 | 243.00 | 243.00 | 38,621 |
| 2023-02-17 | 244.00 | 245.88 | 240.00 | 244.00 | 244.00 | 13,799 |
| 2023-02-16 | 244.00 | 244.00 | 242.25 | 244.00 | 244.00 | 12,670 |
| 2023-02-15 | 242.00 | 242.82 | 240.44 | 242.00 | 242.00 | 24,049 |
| 2023-02-14 | 242.00 | 242.82 | 240.44 | 242.00 | 242.00 | 3,324 |
| 2023-02-13 | 242.00 | 242.82 | 240.00 | 242.00 | 242.00 | 3,640 |
| 2023-02-10 | 242.00 | 243.56 | 238.64 | 242.00 | 242.00 | 59,823 |
| 2023-02-09 | 241.00 | 241.98 | 240.00 | 241.00 | 241.00 | 15,944 |
| 2023-02-08 | 239.00 | 241.98 | 238.00 | 240.00 | 240.00 | 76,581 |
| 2023-02-07 | 237.00 | 238.97 | 237.00 | 238.00 | 238.00 | 19,005 |
| 2023-02-06 | 237.00 | 238.44 | 234.00 | 237.00 | 237.00 | 10,247 |
| 2023-02-03 | 235.00 | 235.94 | 234.00 | 235.00 | 235.00 | 18,307 |
| 2023-02-02 | 235.00 | 235.20 | 233.05 | 235.00 | 235.00 | 37,802 |
| 2023-02-01 | 233.00 | 234.00 | 232.00 | 234.00 | 234.00 | 17,518 |
| 2023-01-31 | 233.00 | 233.00 | 229.82 | 233.00 | 233.00 | 37,740 |
| 2023-01-30 | 233.00 | 233.77 | 231.72 | 233.00 | 233.00 | 29,796 |
| 2023-01-27 | 232.00 | 233.26 | 230.20 | 232.00 | 232.00 | 7,255 |
| 2023-01-26 | 232.00 | 233.51 | 232.00 | 232.00 | 232.00 | 8,842 |
| 2023-01-25 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 126,103 |
| 2023-01-24 | 232.00 | 232.54 | 230.94 | 232.00 | 232.00 | 40,543 |
| 2023-01-23 | 233.00 | 233.00 | 230.07 | 232.00 | 232.00 | 31,279 |
| 2023-01-20 | 233.00 | 234.58 | 230.00 | 233.00 | 233.00 | 11,841 |
| 2023-01-19 | 233.00 | 233.00 | 230.43 | 233.00 | 233.00 | 25,124 |
| 2023-01-18 | 233.00 | 234.91 | 230.43 | 233.00 | 233.00 | 30,309 |
| 2023-01-17 | 233.00 | 234.92 | 230.30 | 233.00 | 233.00 | 37,284 |
| 2023-01-16 | 233.00 | 235.28 | 230.18 | 234.00 | 234.00 | 43,124 |
| 2023-01-13 | 233.00 | 233.00 | 230.78 | 233.00 | 233.00 | 36,918 |
| 2023-01-12 | 231.00 | 233.94 | 228.80 | 231.00 | 231.00 | 34,368 |
| 2023-01-11 | 231.00 | 233.94 | 228.79 | 231.00 | 231.00 | 10,250 |
| 2023-01-10 | 231.00 | 233.69 | 228.67 | 231.00 | 231.00 | 88,295 |
| 2023-01-09 | 231.00 | 231.64 | 228.66 | 231.00 | 231.00 | 38,840 |
| 2023-01-06 | 231.00 | 232.81 | 228.10 | 231.00 | 231.00 | 18,107 |
| 2023-01-05 | 231.00 | 234.00 | 228.10 | 231.00 | 231.00 | 41,358 |
| 2023-01-04 | 231.00 | 231.72 | 229.02 | 231.00 | 231.00 | 25,272 |
| 2023-01-03 | 231.00 | 232.39 | 228.06 | 231.00 | 231.00 | 26,680 |
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.