CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 216.00 | 217.80 | 216.00 | 216.00 | 216.00 | 1,050 |
| 2022-10-04 | 218.00 | 218.16 | 216.00 | 216.00 | 216.00 | 9,201 |
| 2022-10-03 | 219.00 | 219.45 | 214.68 | 218.00 | 218.00 | 26,419 |
| 2022-09-30 | 219.00 | 220.00 | 214.00 | 220.00 | 220.00 | 15,157 |
| 2022-09-29 | 222.00 | 222.43 | 219.00 | 219.00 | 219.00 | 19,162 |
| 2022-09-28 | 223.50 | 223.50 | 220.00 | 222.00 | 222.00 | 2,805 |
| 2022-09-27 | 227.00 | 227.60 | 224.12 | 226.00 | 226.00 | 19,325 |
| 2022-09-26 | 229.00 | 229.75 | 224.12 | 227.00 | 227.00 | 18,102 |
| 2022-09-23 | 231.00 | 233.00 | 230.00 | 230.00 | 230.00 | 14,815 |
| 2022-09-22 | 234.00 | 234.00 | 228.26 | 232.00 | 232.00 | 33,398 |
| 2022-09-21 | 238.00 | 239.42 | 237.00 | 237.00 | 237.00 | 14,988 |
| 2022-09-20 | 239.00 | 239.00 | 236.00 | 238.00 | 238.00 | 13,744 |
| 2022-09-16 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | 3,913 |
| 2022-09-15 | 240.74 | 240.74 | 238.00 | 240.00 | 240.00 | 14,494 |
| 2022-09-14 | 241.41 | 241.41 | 240.00 | 241.00 | 241.00 | 4,899 |
| 2022-09-13 | 240.84 | 240.84 | 238.20 | 240.00 | 240.00 | 10,151 |
| 2022-09-12 | 239.00 | 240.28 | 236.01 | 239.00 | 239.00 | 31,378 |
| 2022-09-09 | 238.00 | 238.85 | 236.00 | 238.00 | 238.00 | 62,072 |
| 2022-09-08 | 238.00 | 239.79 | 236.04 | 238.00 | 238.00 | 87,113 |
| 2022-09-07 | 238.00 | 238.88 | 238.00 | 238.00 | 238.00 | 22,759 |
| 2022-09-06 | 239.00 | 241.00 | 239.00 | 239.00 | 239.00 | 24,611 |
| 2022-09-05 | 241.00 | 241.62 | 241.00 | 241.00 | 241.00 | 15,511 |
| 2022-09-02 | 242.00 | 242.40 | 242.00 | 242.00 | 242.00 | 1,914 |
| 2022-09-01 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 14,494 |
| 2022-08-31 | 245.00 | 246.50 | 242.00 | 245.00 | 245.00 | 13,520 |
| 2022-08-30 | 247.00 | 247.57 | 242.00 | 245.00 | 245.00 | 14,269 |
| 2022-08-26 | 247.00 | 248.65 | 246.71 | 247.00 | 247.00 | 1,032 |
| 2022-08-25 | 248.65 | 248.65 | 244.23 | 247.00 | 247.00 | 45,389 |
| 2022-08-24 | 249.00 | 250.65 | 249.00 | 249.00 | 249.00 | 3,470 |
| 2022-08-23 | 249.00 | 249.00 | 246.06 | 249.00 | 249.00 | 18,441 |
| 2022-08-22 | 249.00 | 251.36 | 246.06 | 249.00 | 249.00 | 15,456 |
| 2022-08-19 | 249.00 | 249.00 | 246.06 | 249.00 | 249.00 | 15,793 |
| 2022-08-18 | 249.00 | 250.86 | 249.00 | 249.00 | 249.00 | 14,096 |
| 2022-08-17 | 247.00 | 249.18 | 247.00 | 249.00 | 249.00 | 49,315 |
| 2022-08-16 | 247.00 | 248.00 | 246.01 | 248.00 | 248.00 | 63,165 |
| 2022-08-15 | 247.00 | 247.90 | 246.44 | 247.00 | 247.00 | 17,729 |
| 2022-08-12 | 247.00 | 247.00 | 246.44 | 247.00 | 247.00 | 14,268 |
| 2022-08-11 | 247.00 | 249.98 | 247.00 | 247.00 | 247.00 | 27,699 |
| 2022-08-10 | 246.00 | 247.92 | 244.88 | 246.00 | 246.00 | 38,684 |
| 2022-08-09 | 246.00 | 247.56 | 244.46 | 246.00 | 246.00 | 38,327 |
| 2022-08-08 | 245.00 | 247.62 | 243.00 | 246.00 | 246.00 | 86,748 |
| 2022-08-05 | 245.00 | 245.00 | 242.12 | 245.00 | 245.00 | 11,867 |
| 2022-08-04 | 245.00 | 247.34 | 242.39 | 245.00 | 245.00 | 6,271 |
| 2022-08-03 | 243.00 | 245.34 | 240.20 | 243.00 | 243.00 | 4,302 |
| 2022-08-02 | 243.00 | 244.49 | 243.00 | 243.00 | 243.00 | 45,105 |
| 2022-08-01 | 242.00 | 243.71 | 240.00 | 242.00 | 242.00 | 24,299 |
| 2022-07-29 | 240.00 | 241.56 | 239.18 | 240.00 | 240.00 | 5,660 |
| 2022-07-28 | 239.00 | 241.34 | 239.00 | 239.00 | 239.00 | 35,451 |
| 2022-07-27 | 239.00 | 239.00 | 236.58 | 239.00 | 239.00 | 24,659 |
| 2022-07-26 | 239.00 | 239.00 | 237.50 | 239.00 | 239.00 | 13,224 |
| 2022-07-25 | 239.00 | 239.00 | 237.00 | 239.00 | 239.00 | 11,059 |
| 2022-07-22 | 237.00 | 239.34 | 234.09 | 237.00 | 237.00 | 12,965 |
| 2022-07-21 | 236.00 | 237.60 | 235.00 | 237.00 | 237.00 | 13,218 |
| 2022-07-20 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 7,901 |
| 2022-07-19 | 235.00 | 236.40 | 232.00 | 235.00 | 235.00 | 23,908 |
| 2022-07-18 | 235.00 | 237.40 | 232.92 | 235.00 | 235.00 | 11,473 |
| 2022-07-15 | 235.00 | 235.00 | 232.04 | 235.00 | 235.00 | 16,667 |
| 2022-07-14 | 235.00 | 237.33 | 235.00 | 235.00 | 235.00 | 2,312 |
| 2022-07-13 | 235.00 | 237.33 | 235.00 | 235.00 | 235.00 | 2,284 |
| 2022-07-12 | 235.00 | 235.96 | 232.30 | 235.00 | 235.00 | 2,422 |
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.