CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 288.00 | 288.07 | 286.02 | 287.00 | 287.00 | 27,590 |
| 2022-01-14 | 291.00 | 292.64 | 289.00 | 289.00 | 289.00 | 16,588 |
| 2022-01-13 | 291.00 | 293.15 | 289.02 | 291.00 | 291.00 | 11,788 |
| 2022-01-12 | 291.00 | 293.94 | 289.02 | 291.00 | 291.00 | 28,527 |
| 2022-01-11 | 290.00 | 293.80 | 288.00 | 291.00 | 291.00 | 79,818 |
| 2022-01-10 | 292.34 | 293.78 | 292.34 | 293.00 | 293.00 | 18,524 |
| 2022-01-07 | 295.00 | 297.46 | 293.00 | 293.00 | 293.00 | 42,505 |
| 2022-01-06 | 297.00 | 299.50 | 292.00 | 295.00 | 295.00 | 12,038 |
| 2022-01-05 | 297.00 | 299.93 | 296.84 | 298.00 | 298.00 | 13,658 |
| 2022-01-04 | 297.00 | 299.94 | 297.00 | 297.00 | 297.00 | 32,827 |
| 2021-12-31 | 292.00 | 294.00 | 290.32 | 292.00 | 292.00 | 6,350 |
| 2021-12-30 | 291.00 | 293.79 | 288.00 | 292.00 | 292.00 | 16,791 |
| 2021-12-29 | 290.52 | 292.00 | 290.52 | 291.00 | 291.00 | 12,286 |
| 2021-12-24 | 289.00 | 290.00 | 288.12 | 289.00 | 289.00 | 3,144 |
| 2021-12-23 | 289.00 | 290.00 | 288.21 | 289.00 | 289.00 | 7,680 |
| 2021-12-22 | 289.00 | 289.79 | 289.00 | 289.00 | 289.00 | 22,194 |
| 2021-12-21 | 289.00 | 289.50 | 288.96 | 289.00 | 289.00 | 6,451 |
| 2021-12-20 | 289.00 | 289.98 | 288.16 | 289.00 | 289.00 | 16,092 |
| 2021-12-17 | 293.00 | 293.00 | 292.80 | 293.00 | 293.00 | 9,760 |
| 2021-12-16 | 295.00 | 296.31 | 292.17 | 294.00 | 294.00 | 4,658 |
| 2021-12-15 | 295.00 | 296.45 | 292.49 | 295.00 | 295.00 | 13,669 |
| 2021-12-14 | 297.00 | 297.00 | 294.00 | 297.00 | 297.00 | 6,748 |
| 2021-12-13 | 297.00 | 299.15 | 294.48 | 297.00 | 297.00 | 21,983 |
| 2021-12-10 | 297.00 | 298.31 | 294.48 | 297.00 | 297.00 | 10,441 |
| 2021-12-09 | 297.00 | 299.88 | 297.00 | 297.00 | 297.00 | 106,887 |
| 2021-12-08 | 296.00 | 299.86 | 294.36 | 297.00 | 297.00 | 71,931 |
| 2021-12-07 | 295.00 | 296.31 | 292.03 | 295.00 | 295.00 | 49,149 |
| 2021-12-06 | 294.00 | 297.74 | 292.50 | 295.00 | 295.00 | 150,646 |
| 2021-12-03 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 79,468 |
| 2021-12-02 | 295.00 | 296.50 | 295.00 | 295.00 | 295.00 | 2,416 |
| 2021-12-01 | 295.00 | 296.00 | 295.00 | 295.00 | 295.00 | 14,099 |
| 2021-11-30 | 295.00 | 296.32 | 293.77 | 294.00 | 294.00 | 5,829 |
| 2021-11-29 | 297.00 | 299.29 | 295.77 | 297.00 | 297.00 | 32,725 |
| 2021-11-26 | 297.00 | 299.70 | 294.96 | 297.00 | 297.00 | 28,562 |
| 2021-11-25 | 297.00 | 299.70 | 294.30 | 297.00 | 297.00 | 7,544 |
| 2021-11-24 | 297.00 | 299.70 | 296.40 | 297.00 | 297.00 | 24,864 |
| 2021-11-23 | 297.00 | 297.00 | 295.69 | 297.00 | 297.00 | 25,216 |
| 2021-11-22 | 297.00 | 300.00 | 297.00 | 297.00 | 297.00 | 9,409 |
| 2021-11-19 | 297.00 | 300.00 | 295.64 | 297.00 | 297.00 | 25,288 |
| 2021-11-18 | 297.00 | 298.83 | 295.68 | 297.00 | 297.00 | 6,421 |
| 2021-11-17 | 296.00 | 300.00 | 295.27 | 297.00 | 297.00 | 24,417 |
| 2021-11-16 | 296.00 | 298.00 | 295.12 | 296.00 | 296.00 | 26,479 |
| 2021-11-15 | 296.00 | 298.00 | 295.12 | 296.00 | 296.00 | 22,480 |
| 2021-11-12 | 295.00 | 297.34 | 295.00 | 296.00 | 296.00 | 16,372 |
| 2021-11-11 | 295.00 | 295.00 | 292.89 | 295.00 | 295.00 | 6,182 |
| 2021-11-10 | 295.00 | 298.00 | 293.68 | 295.00 | 295.00 | 20,843 |
| 2021-11-09 | 295.00 | 297.34 | 293.65 | 295.00 | 295.00 | 17,972 |
| 2021-11-08 | 295.00 | 297.94 | 293.65 | 295.00 | 295.00 | 117,185 |
| 2021-11-05 | 293.00 | 293.00 | 291.65 | 293.00 | 293.00 | 10,673 |
| 2021-11-04 | 294.00 | 298.00 | 292.00 | 292.00 | 292.00 | 2,738 |
| 2021-11-03 | 291.00 | 293.96 | 291.00 | 292.00 | 292.00 | 27,284 |
| 2021-11-02 | 291.00 | 291.00 | 289.65 | 291.00 | 291.00 | 12,971 |
| 2021-11-01 | 289.00 | 294.00 | 287.59 | 290.00 | 290.00 | 98,470 |
| 2021-10-29 | 289.00 | 292.00 | 286.78 | 289.00 | 289.00 | 4,254 |
| 2021-10-28 | 289.00 | 290.00 | 286.07 | 289.00 | 289.00 | 23,413 |
| 2021-10-27 | 289.00 | 290.00 | 288.00 | 288.00 | 288.00 | 1,297 |
| 2021-10-26 | 285.00 | 288.00 | 283.14 | 287.00 | 287.00 | 35,479 |
| 2021-10-25 | 285.00 | 285.92 | 282.76 | 284.00 | 284.00 | 12,940 |
| 2021-10-22 | 284.00 | 284.00 | 283.69 | 284.00 | 284.00 | 18,009 |
| 2021-10-21 | 284.00 | 285.87 | 282.73 | 284.00 | 284.00 | 7,869 |
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.