CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 266.00 | 267.44 | 265.00 | 266.00 | 266.00 | 104,749 |
| 2022-04-08 | 266.00 | 267.95 | 265.00 | 266.00 | 266.00 | 101,149 |
| 2022-04-07 | 266.00 | 266.66 | 264.49 | 266.00 | 266.00 | 51,782 |
| 2022-04-06 | 266.00 | 267.79 | 264.96 | 266.00 | 266.00 | 48,632 |
| 2022-04-05 | 265.00 | 268.00 | 263.32 | 265.00 | 265.00 | 76,315 |
| 2022-04-04 | 263.00 | 267.88 | 263.00 | 265.00 | 265.00 | 231,756 |
| 2022-04-01 | 263.00 | 265.50 | 260.06 | 263.00 | 263.00 | 144,305 |
| 2022-03-31 | 263.00 | 264.62 | 260.00 | 263.00 | 263.00 | 56,566 |
| 2022-03-30 | 263.00 | 264.17 | 260.11 | 263.00 | 263.00 | 15,163 |
| 2022-03-29 | 258.00 | 262.00 | 258.00 | 261.00 | 261.00 | 47,539 |
| 2022-03-28 | 258.00 | 258.50 | 256.00 | 258.00 | 258.00 | 33,925 |
| 2022-03-25 | 258.00 | 258.50 | 256.04 | 258.00 | 258.00 | 65,164 |
| 2022-03-24 | 258.00 | 259.60 | 256.04 | 258.00 | 258.00 | 11,857 |
| 2022-03-23 | 258.00 | 260.00 | 255.69 | 258.00 | 258.00 | 42,568 |
| 2022-03-22 | 257.00 | 259.04 | 252.00 | 257.00 | 257.00 | 62,922 |
| 2022-03-21 | 257.00 | 259.04 | 254.06 | 257.00 | 257.00 | 31,321 |
| 2022-03-18 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | 9,317 |
| 2022-03-17 | 255.00 | 256.32 | 252.68 | 255.00 | 255.00 | 19,740 |
| 2022-03-16 | 251.00 | 256.00 | 250.45 | 253.00 | 253.00 | 24,944 |
| 2022-03-15 | 249.00 | 254.00 | 248.68 | 251.00 | 251.00 | 28,316 |
| 2022-03-14 | 249.00 | 250.44 | 249.00 | 249.00 | 249.00 | 39,956 |
| 2022-03-11 | 248.89 | 248.89 | 248.00 | 248.00 | 248.00 | 8,992 |
| 2022-03-10 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | 12,380 |
| 2022-03-09 | 245.00 | 250.00 | 245.00 | 247.00 | 247.00 | 22,052 |
| 2022-03-08 | 245.00 | 247.82 | 245.00 | 245.00 | 245.00 | 104,722 |
| 2022-03-07 | 246.00 | 246.00 | 240.00 | 245.00 | 245.00 | 54,024 |
| 2022-03-04 | 259.00 | 260.00 | 252.00 | 253.00 | 253.00 | 19,447 |
| 2022-03-03 | 259.00 | 260.82 | 256.06 | 259.00 | 259.00 | 8,941 |
| 2022-03-02 | 259.00 | 260.00 | 256.06 | 259.00 | 259.00 | 18,388 |
| 2022-03-01 | 259.00 | 260.28 | 256.00 | 259.00 | 259.00 | 21,738 |
| 2022-02-28 | 259.00 | 259.00 | 257.34 | 259.00 | 259.00 | 22,128 |
| 2022-02-25 | 261.00 | 262.60 | 256.00 | 261.00 | 261.00 | 43,800 |
| 2022-02-24 | 261.00 | 262.68 | 258.00 | 261.00 | 261.00 | 27,953 |
| 2022-02-23 | 265.00 | 266.94 | 265.00 | 265.00 | 265.00 | 4,722 |
| 2022-02-22 | 266.00 | 267.32 | 264.00 | 265.00 | 265.00 | 24,830 |
| 2022-02-21 | 267.00 | 269.59 | 264.00 | 267.00 | 267.00 | 26,706 |
| 2022-02-18 | 267.00 | 269.00 | 267.00 | 267.00 | 267.00 | 4,317 |
| 2022-02-17 | 267.00 | 269.34 | 264.00 | 267.00 | 267.00 | 19,464 |
| 2022-02-16 | 267.00 | 269.61 | 264.00 | 267.00 | 267.00 | 69,802 |
| 2022-02-15 | 268.00 | 270.00 | 264.84 | 267.00 | 267.00 | 26,260 |
| 2022-02-14 | 271.00 | 271.70 | 266.50 | 268.00 | 268.00 | 194,546 |
| 2022-02-11 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 9,528 |
| 2022-02-10 | 273.00 | 274.00 | 270.76 | 272.00 | 272.00 | 24,174 |
| 2022-02-09 | 273.00 | 274.00 | 271.04 | 272.00 | 272.00 | 6,537 |
| 2022-02-08 | 271.00 | 273.82 | 269.14 | 271.00 | 271.00 | 115,812 |
| 2022-02-07 | 271.00 | 273.82 | 269.14 | 271.00 | 271.00 | 28,550 |
| 2022-02-04 | 271.00 | 273.87 | 271.00 | 271.00 | 271.00 | 16,938 |
| 2022-02-03 | 271.00 | 274.00 | 271.00 | 271.00 | 271.00 | 13,757 |
| 2022-02-02 | 271.00 | 273.82 | 268.89 | 271.00 | 271.00 | 8,543 |
| 2022-02-01 | 270.00 | 272.00 | 268.58 | 270.00 | 270.00 | 8,672 |
| 2022-01-31 | 270.00 | 272.00 | 268.56 | 270.00 | 270.00 | 39,058 |
| 2022-01-28 | 270.00 | 271.42 | 270.00 | 270.00 | 270.00 | 6,869 |
| 2022-01-27 | 269.00 | 270.48 | 269.00 | 270.00 | 270.00 | 13,236 |
| 2022-01-26 | 271.00 | 274.00 | 271.00 | 271.00 | 271.00 | 33,821 |
| 2022-01-25 | 273.00 | 274.00 | 269.06 | 271.00 | 271.00 | 11,974 |
| 2022-01-24 | 278.07 | 278.07 | 276.04 | 277.00 | 277.00 | 10,965 |
| 2022-01-21 | 281.00 | 284.00 | 281.00 | 281.00 | 281.00 | 4,759 |
| 2022-01-20 | 281.00 | 284.00 | 278.00 | 281.00 | 281.00 | 88,218 |
| 2022-01-19 | 281.00 | 282.40 | 278.06 | 281.00 | 281.00 | 34,909 |
| 2022-01-18 | 286.00 | 286.00 | 280.06 | 283.00 | 283.00 | 32,583 |
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.