CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 231.00 | 231.00 | 228.06 | 231.00 | 231.00 | 8,549 |
| 2022-12-29 | 231.00 | 234.00 | 231.00 | 231.00 | 231.00 | 6,557 |
| 2022-12-28 | 231.00 | 231.74 | 229.77 | 231.00 | 231.00 | 6,486 |
| 2022-12-23 | 231.00 | 232.00 | 231.00 | 231.00 | 231.00 | 3,788 |
| 2022-12-22 | 231.00 | 233.55 | 228.00 | 231.00 | 231.00 | 18,040 |
| 2022-12-21 | 231.00 | 233.60 | 228.00 | 231.00 | 231.00 | 8,105 |
| 2022-12-20 | 231.00 | 233.70 | 228.04 | 231.00 | 231.00 | 16,500 |
| 2022-12-19 | 231.00 | 231.00 | 228.06 | 231.00 | 231.00 | 37,723 |
| 2022-12-16 | 231.00 | 233.93 | 229.48 | 231.00 | 231.00 | 16,778 |
| 2022-12-15 | 231.00 | 231.00 | 228.50 | 231.00 | 231.00 | 8,203 |
| 2022-12-14 | 231.00 | 233.91 | 231.00 | 231.00 | 231.00 | 8,343 |
| 2022-12-13 | 231.00 | 233.93 | 231.00 | 231.00 | 231.00 | 12,391 |
| 2022-12-12 | 231.00 | 233.94 | 228.06 | 231.00 | 231.00 | 6,629 |
| 2022-12-09 | 231.00 | 231.00 | 228.88 | 231.00 | 231.00 | 18,566 |
| 2022-12-08 | 231.00 | 233.94 | 229.48 | 231.00 | 231.00 | 67,689 |
| 2022-12-07 | 231.00 | 234.00 | 231.00 | 231.00 | 231.00 | 169 |
| 2022-12-06 | 232.00 | 233.77 | 232.00 | 232.00 | 232.00 | 7,025 |
| 2022-12-05 | 232.00 | 233.12 | 230.52 | 232.00 | 232.00 | 6,079 |
| 2022-12-02 | 232.00 | 232.45 | 232.00 | 232.00 | 232.00 | 2,200 |
| 2022-12-01 | 232.00 | 233.12 | 230.95 | 232.00 | 232.00 | 14,802 |
| 2022-11-30 | 232.00 | 232.00 | 230.85 | 232.00 | 232.00 | 3,838 |
| 2022-11-29 | 232.00 | 233.50 | 232.00 | 232.00 | 232.00 | 534 |
| 2022-11-28 | 232.00 | 233.08 | 230.99 | 232.00 | 232.00 | 13,659 |
| 2022-11-25 | 233.00 | 233.00 | 231.48 | 233.00 | 233.00 | 7,870 |
| 2022-11-24 | 233.00 | 233.42 | 233.00 | 233.00 | 233.00 | 6,801 |
| 2022-11-23 | 233.00 | 233.00 | 231.21 | 233.00 | 233.00 | 19,014 |
| 2022-11-22 | 233.00 | 233.00 | 230.43 | 233.00 | 233.00 | 35,063 |
| 2022-11-21 | 233.00 | 236.00 | 230.30 | 233.00 | 233.00 | 27,944 |
| 2022-11-18 | 233.00 | 236.00 | 231.34 | 233.00 | 233.00 | 4,467 |
| 2022-11-17 | 233.00 | 233.00 | 230.00 | 233.00 | 233.00 | 24,234 |
| 2022-11-16 | 233.00 | 236.00 | 233.00 | 233.00 | 233.00 | 10,382 |
| 2022-11-15 | 232.00 | 234.00 | 231.48 | 233.00 | 233.00 | 18,901 |
| 2022-11-14 | 231.00 | 234.00 | 229.35 | 231.00 | 231.00 | 28,221 |
| 2022-11-11 | 231.00 | 233.88 | 229.35 | 231.00 | 231.00 | 1,158 |
| 2022-11-10 | 227.00 | 231.00 | 224.55 | 231.00 | 231.00 | 12,604 |
| 2022-11-09 | 227.00 | 229.88 | 225.16 | 227.00 | 227.00 | 23,038 |
| 2022-11-08 | 227.00 | 229.96 | 225.35 | 227.00 | 227.00 | 69,941 |
| 2022-11-07 | 226.00 | 227.92 | 224.84 | 226.00 | 226.00 | 42,608 |
| 2022-11-04 | 226.00 | 228.00 | 224.84 | 226.00 | 226.00 | 1,569 |
| 2022-11-03 | 226.00 | 227.00 | 224.84 | 226.00 | 226.00 | 9,505 |
| 2022-11-02 | 226.00 | 227.84 | 224.84 | 226.00 | 226.00 | 43,111 |
| 2022-11-01 | 225.00 | 226.00 | 224.84 | 226.00 | 226.00 | 37,208 |
| 2022-10-31 | 225.00 | 225.00 | 224.45 | 225.00 | 225.00 | 24,015 |
| 2022-10-28 | 223.00 | 225.77 | 223.00 | 225.00 | 225.00 | 14,212 |
| 2022-10-27 | 223.00 | 226.00 | 223.00 | 223.00 | 223.00 | 2,383 |
| 2022-10-26 | 223.00 | 224.50 | 221.29 | 223.00 | 223.00 | 3,044 |
| 2022-10-25 | 225.00 | 225.00 | 222.00 | 225.00 | 225.00 | 23,326 |
| 2022-10-24 | 225.00 | 226.40 | 225.00 | 225.00 | 225.00 | 6,999 |
| 2022-10-21 | 225.00 | 227.79 | 223.26 | 225.00 | 225.00 | 12,841 |
| 2022-10-20 | 225.00 | 227.80 | 225.00 | 225.00 | 225.00 | 1,394 |
| 2022-10-19 | 225.00 | 228.00 | 223.26 | 225.00 | 225.00 | 47,127 |
| 2022-10-18 | 219.00 | 221.44 | 218.00 | 221.00 | 221.00 | 24,026 |
| 2022-10-17 | 217.00 | 218.32 | 214.36 | 218.00 | 218.00 | 8,757 |
| 2022-10-14 | 216.00 | 217.00 | 215.13 | 217.00 | 217.00 | 7,440 |
| 2022-10-13 | 219.00 | 220.32 | 215.25 | 216.00 | 216.00 | 41,138 |
| 2022-10-12 | 218.00 | 218.88 | 217.00 | 218.00 | 218.00 | 63,542 |
| 2022-10-11 | 218.00 | 219.92 | 216.11 | 218.00 | 218.00 | 12,032 |
| 2022-10-10 | 216.00 | 219.36 | 215.92 | 218.00 | 218.00 | 111,321 |
| 2022-10-07 | 216.00 | 217.18 | 214.00 | 216.00 | 216.00 | 529,631 |
| 2022-10-06 | 216.00 | 216.00 | 214.16 | 216.00 | 216.00 | 36,959 |
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.