CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 321.00 | 321.00 | 320.00 | 320.00 | 320.00 | 29,630 |
| 2026-07-22 | 321.00 | 321.00 | 320.00 | 321.00 | 321.00 | 5,964 |
| 2026-07-21 | 321.00 | 321.34 | 320.69 | 321.00 | 321.00 | 17,071 |
| 2026-07-20 | 322.00 | 322.00 | 320.00 | 321.00 | 321.00 | 18,734 |
| 2026-07-17 | 322.00 | 324.00 | 320.32 | 322.00 | 322.00 | 2,311 |
| 2026-07-16 | 324.00 | 328.00 | 320.80 | 324.00 | 324.00 | 34,703 |
| 2026-07-15 | 324.00 | 327.52 | 320.00 | 324.00 | 324.00 | 29,510 |
| 2026-07-14 | 324.00 | 324.00 | 321.24 | 324.00 | 324.00 | 7,759 |
| 2026-07-13 | 324.00 | 328.00 | 322.63 | 324.00 | 324.00 | 22,129 |
| 2026-07-10 | 324.00 | 325.68 | 324.00 | 324.00 | 324.00 | 16,388 |
| 2026-07-09 | 324.00 | 324.00 | 321.83 | 324.00 | 324.00 | 15,689 |
| 2026-07-08 | 326.00 | 330.00 | 324.00 | 324.00 | 324.00 | 39,655 |
| 2026-07-07 | 326.00 | 327.68 | 322.80 | 326.00 | 326.00 | 16,003 |
| 2026-07-06 | 326.00 | 328.56 | 322.80 | 326.00 | 326.00 | 21,773 |
| 2026-07-03 | 326.00 | 326.00 | 322.60 | 326.00 | 326.00 | 27,241 |
| 2026-07-02 | 323.00 | 330.00 | 320.66 | 326.00 | 326.00 | 9,567 |
| 2026-07-01 | 323.00 | 324.25 | 322.76 | 323.00 | 323.00 | 19,049 |
| 2026-06-30 | 323.00 | 324.22 | 323.00 | 323.00 | 323.00 | 31,399 |
| 2026-06-29 | 323.00 | 324.31 | 320.60 | 323.00 | 323.00 | 15,582 |
| 2026-06-26 | 323.00 | 324.26 | 323.00 | 323.00 | 323.00 | 9,420 |
| 2026-06-25 | 324.00 | 324.00 | 320.40 | 324.00 | 324.00 | 21,091 |
| 2026-06-24 | 324.00 | 324.00 | 320.71 | 324.00 | 324.00 | 18,155 |
| 2026-06-23 | 326.00 | 326.72 | 320.15 | 324.00 | 324.00 | 15,788 |
| 2026-06-22 | 323.41 | 329.12 | 323.41 | 326.00 | 326.00 | 22,976 |
| 2026-06-19 | 323.00 | 323.00 | 320.25 | 323.00 | 323.00 | 17,668 |
| 2026-06-18 | 323.00 | 323.00 | 320.83 | 323.00 | 323.00 | 5,190 |
| 2026-06-17 | 323.00 | 325.34 | 320.96 | 323.00 | 323.00 | 28,459 |
| 2026-06-16 | 323.00 | 324.12 | 320.96 | 323.00 | 323.00 | 9,282 |
| 2026-06-15 | 323.00 | 326.00 | 320.00 | 323.00 | 323.00 | 34,809 |
| 2026-06-12 | 323.00 | 323.00 | 320.22 | 323.00 | 323.00 | 9,408 |
| 2026-06-11 | 323.00 | 326.00 | 320.86 | 323.00 | 323.00 | 3,722 |
| 2026-06-10 | 323.00 | 325.81 | 323.00 | 323.00 | 323.00 | 5,447 |
| 2026-06-09 | 324.00 | 326.00 | 320.30 | 323.00 | 323.00 | 55,716 |
| 2026-06-08 | 324.00 | 327.92 | 322.08 | 324.00 | 324.00 | 50,767 |
| 2026-06-05 | 324.00 | 328.00 | 320.00 | 324.00 | 324.00 | 12,255 |
| 2026-06-04 | 324.00 | 325.09 | 324.00 | 324.00 | 324.00 | 3,856 |
| 2026-06-03 | 324.00 | 327.92 | 321.63 | 324.00 | 324.00 | 22,691 |
| 2026-06-02 | 324.00 | 326.82 | 320.00 | 324.00 | 324.00 | 20,351 |
| 2026-06-01 | 324.00 | 328.00 | 320.00 | 324.00 | 324.00 | 15,447 |
| 2026-05-29 | 318.00 | 324.00 | 318.00 | 324.00 | 324.00 | 71,668 |
| 2026-05-28 | 314.40 | 318.00 | 314.40 | 318.00 | 318.00 | 42,115 |
| 2026-05-27 | 314.00 | 316.00 | 312.80 | 314.00 | 314.00 | 29,069 |
| 2026-05-26 | 310.00 | 315.80 | 310.00 | 314.00 | 314.00 | 28,730 |
| 2026-05-22 | 308.92 | 309.90 | 308.92 | 309.00 | 309.00 | 18,026 |
| 2026-05-21 | 308.00 | 309.80 | 306.00 | 308.00 | 308.00 | 14,566 |
| 2026-05-20 | 306.00 | 309.60 | 303.51 | 308.00 | 308.00 | 6,525 |
| 2026-05-19 | 307.00 | 307.00 | 305.41 | 307.00 | 307.00 | 62,984 |
| 2026-05-18 | 307.00 | 307.00 | 305.13 | 307.00 | 307.00 | 14,108 |
| 2026-05-15 | 308.00 | 308.00 | 307.10 | 308.00 | 308.00 | 17,831 |
| 2026-05-14 | 308.00 | 309.90 | 308.00 | 309.00 | 309.00 | 12,412 |
| 2026-05-13 | 307.10 | 309.89 | 307.10 | 308.00 | 308.00 | 9,746 |
| 2026-05-12 | 308.00 | 309.19 | 306.00 | 308.00 | 308.00 | 44,682 |
| 2026-05-11 | 307.00 | 309.94 | 307.00 | 308.00 | 308.00 | 62,871 |
| 2026-05-08 | 307.00 | 308.44 | 304.27 | 307.00 | 307.00 | 15,838 |
| 2026-05-07 | 305.53 | 316.00 | 305.53 | 307.00 | 307.00 | 59,658 |
| 2026-05-06 | 301.60 | 305.00 | 301.60 | 305.00 | 305.00 | 13,861 |
| 2026-05-05 | 302.00 | 304.48 | 298.08 | 300.00 | 300.00 | 16,078 |
| 2026-05-01 | 302.00 | 306.00 | 298.00 | 302.00 | 302.00 | 23,785 |
| 2026-04-30 | 302.00 | 306.00 | 294.00 | 302.00 | 302.00 | 11,647 |
| 2026-04-29 | 302.00 | 306.00 | 298.51 | 302.00 | 302.00 | 8,912 |
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.