CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 302.00 | 306.00 | 298.51 | 302.00 | 302.00 | 8,912 |
| 2026-04-28 | 303.00 | 303.00 | 300.00 | 303.00 | 303.00 | 4,186 |
| 2026-04-27 | 303.00 | 303.00 | 301.81 | 303.00 | 303.00 | 47,294 |
| 2026-04-24 | 303.00 | 303.00 | 300.06 | 303.00 | 303.00 | 12,216 |
| 2026-04-23 | 303.00 | 304.86 | 300.00 | 303.00 | 303.00 | 15,462 |
| 2026-04-22 | 303.00 | 304.83 | 303.00 | 303.00 | 303.00 | 19,486 |
| 2026-04-21 | 303.00 | 305.40 | 300.12 | 303.00 | 303.00 | 37,023 |
| 2026-04-20 | 301.80 | 301.80 | 300.00 | 301.00 | 301.00 | 60,070 |
| 2026-04-17 | 299.00 | 306.00 | 299.00 | 301.00 | 301.00 | 7,753 |
| 2026-04-16 | 298.00 | 299.00 | 296.02 | 299.00 | 299.00 | 25,394 |
| 2026-04-15 | 296.00 | 299.49 | 292.40 | 297.00 | 297.00 | 21,835 |
| 2026-04-14 | 296.00 | 300.00 | 292.40 | 296.00 | 296.00 | 46,146 |
| 2026-04-13 | 296.00 | 297.58 | 293.28 | 296.00 | 296.00 | 60,627 |
| 2026-04-10 | 294.00 | 297.40 | 294.00 | 296.00 | 296.00 | 58,533 |
| 2026-04-09 | 294.00 | 295.65 | 291.28 | 294.00 | 294.00 | 37,652 |
| 2026-04-08 | 294.00 | 297.20 | 291.28 | 294.00 | 294.00 | 51,558 |
| 2026-04-07 | 290.00 | 290.79 | 288.36 | 290.00 | 290.00 | 58,791 |
| 2026-04-02 | 292.00 | 293.64 | 287.00 | 290.00 | 290.00 | 80,629 |
| 2026-04-01 | 294.00 | 295.16 | 292.72 | 294.00 | 294.00 | 20,884 |
| 2026-03-31 | 294.00 | 294.00 | 290.72 | 294.00 | 294.00 | 111,957 |
| 2026-03-30 | 295.00 | 295.00 | 290.00 | 294.00 | 294.00 | 42,204 |
| 2026-03-27 | 295.00 | 295.18 | 292.00 | 295.00 | 295.00 | 22,187 |
| 2026-03-26 | 297.00 | 297.00 | 292.00 | 295.00 | 295.00 | 57,294 |
| 2026-03-25 | 297.00 | 297.00 | 294.00 | 297.00 | 297.00 | 17,581 |
| 2026-03-24 | 297.00 | 297.00 | 296.16 | 297.00 | 297.00 | 41,836 |
| 2026-03-23 | 298.00 | 298.95 | 296.28 | 297.00 | 297.00 | 12,461 |
| 2026-03-20 | 302.00 | 304.80 | 294.00 | 301.00 | 301.00 | 65,563 |
| 2026-03-19 | 302.00 | 302.00 | 298.00 | 302.00 | 302.00 | 14,149 |
| 2026-03-18 | 305.00 | 306.96 | 300.72 | 304.00 | 304.00 | 16,778 |
| 2026-03-17 | 305.00 | 305.00 | 300.72 | 305.00 | 305.00 | 30,695 |
| 2026-03-16 | 305.00 | 305.12 | 302.54 | 305.00 | 305.00 | 57,201 |
| 2026-03-13 | 305.00 | 305.00 | 303.29 | 305.00 | 305.00 | 23,110 |
| 2026-03-12 | 306.00 | 306.00 | 302.00 | 305.00 | 305.00 | 48,576 |
| 2026-03-11 | 306.00 | 306.00 | 303.38 | 306.00 | 306.00 | 8,740 |
| 2026-03-10 | 306.00 | 306.00 | 302.00 | 306.00 | 306.00 | 34,478 |
| 2026-03-09 | 309.82 | 309.82 | 306.00 | 306.00 | 306.00 | 62,321 |
| 2026-03-06 | 311.00 | 311.00 | 308.00 | 311.00 | 311.00 | 18,795 |
| 2026-03-05 | 311.00 | 313.28 | 308.50 | 311.00 | 311.00 | 16,635 |
| 2026-03-04 | 311.00 | 313.28 | 308.00 | 311.00 | 311.00 | 6,789 |
| 2026-03-03 | 314.00 | 317.00 | 310.76 | 312.00 | 312.00 | 45,268 |
| 2026-03-02 | 314.00 | 317.79 | 310.00 | 314.00 | 314.00 | 13,698 |
| 2026-02-27 | 314.00 | 314.62 | 310.72 | 314.00 | 314.00 | 14,843 |
| 2026-02-26 | 314.00 | 314.00 | 313.79 | 314.00 | 314.00 | 18,465 |
| 2026-02-25 | 314.00 | 317.00 | 310.72 | 314.00 | 314.00 | 52,298 |
| 2026-02-24 | 314.00 | 317.04 | 313.29 | 314.00 | 314.00 | 11,799 |
| 2026-02-23 | 314.00 | 314.96 | 310.00 | 314.00 | 314.00 | 18,827 |
| 2026-02-20 | 314.00 | 317.28 | 310.41 | 314.00 | 314.00 | 84,979 |
| 2026-02-19 | 315.00 | 317.89 | 312.54 | 315.00 | 315.00 | 26,160 |
| 2026-02-18 | 315.00 | 317.28 | 312.50 | 315.00 | 315.00 | 5,273 |
| 2026-02-17 | 315.00 | 315.00 | 312.53 | 315.00 | 315.00 | 49,229 |
| 2026-02-16 | 315.00 | 317.28 | 312.54 | 315.00 | 315.00 | 62,099 |
| 2026-02-13 | 316.00 | 317.28 | 312.91 | 315.00 | 315.00 | 33,583 |
| 2026-02-12 | 315.00 | 315.00 | 312.54 | 315.00 | 315.00 | 28,498 |
| 2026-02-11 | 314.00 | 317.04 | 311.75 | 315.00 | 315.00 | 22,615 |
| 2026-02-10 | 314.00 | 317.04 | 310.72 | 314.00 | 314.00 | 15,733 |
| 2026-02-09 | 314.00 | 316.68 | 310.72 | 314.00 | 314.00 | 126,872 |
| 2026-02-06 | 314.00 | 314.00 | 312.93 | 314.00 | 314.00 | 21,514 |
| 2026-02-05 | 314.00 | 317.04 | 314.00 | 314.00 | 314.00 | 19,294 |
| 2026-02-04 | 314.00 | 317.04 | 310.75 | 314.00 | 314.00 | 36,954 |
| 2026-02-03 | 314.00 | 317.04 | 310.72 | 314.00 | 314.00 | 84,087 |
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.