CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 314.00 | 317.12 | 310.44 | 314.00 | 314.00 | 78,486 |
| 2026-01-30 | 314.00 | 317.12 | 310.72 | 314.00 | 314.00 | 16,439 |
| 2026-01-29 | 314.00 | 317.12 | 310.50 | 314.00 | 314.00 | 23,630 |
| 2026-01-28 | 314.00 | 318.00 | 311.00 | 314.00 | 314.00 | 33,527 |
| 2026-01-27 | 313.20 | 313.20 | 310.00 | 311.00 | 311.00 | 71,518 |
| 2026-01-26 | 314.00 | 316.43 | 310.00 | 312.00 | 312.00 | 34,489 |
| 2026-01-23 | 314.00 | 317.93 | 310.00 | 314.00 | 314.00 | 23,961 |
| 2026-01-22 | 314.00 | 316.52 | 311.50 | 314.00 | 314.00 | 36,395 |
| 2026-01-21 | 314.00 | 316.57 | 311.20 | 314.00 | 314.00 | 28,995 |
| 2026-01-20 | 314.00 | 316.59 | 314.00 | 314.00 | 314.00 | 17,998 |
| 2026-01-19 | 315.00 | 315.18 | 313.25 | 314.00 | 314.00 | 86,556 |
| 2026-01-16 | 314.00 | 316.61 | 311.97 | 314.00 | 314.00 | 107,118 |
| 2026-01-15 | 314.00 | 317.98 | 310.00 | 314.00 | 314.00 | 96,919 |
| 2026-01-14 | 314.00 | 317.61 | 314.00 | 314.00 | 314.00 | 73,381 |
| 2026-01-13 | 312.00 | 314.00 | 310.01 | 313.00 | 313.00 | 163,354 |
| 2026-01-12 | 310.00 | 313.50 | 308.58 | 311.00 | 311.00 | 156,115 |
| 2026-01-09 | 310.00 | 313.35 | 308.54 | 310.00 | 310.00 | 87,996 |
| 2026-01-08 | 310.00 | 312.74 | 308.40 | 310.00 | 310.00 | 57,013 |
| 2026-01-07 | 308.00 | 312.00 | 306.24 | 310.00 | 310.00 | 125,138 |
| 2026-01-06 | 308.00 | 312.00 | 306.20 | 308.00 | 308.00 | 105,382 |
| 2026-01-05 | 306.00 | 309.92 | 303.60 | 307.00 | 307.00 | 97,233 |
| 2026-01-02 | 306.00 | 309.58 | 303.33 | 306.00 | 306.00 | 135,606 |
| 2025-12-31 | 306.00 | 307.70 | 305.00 | 305.00 | 305.00 | 27,293 |
| 2025-12-30 | 306.00 | 307.94 | 302.83 | 305.00 | 305.00 | 56,280 |
| 2025-12-29 | 306.00 | 307.50 | 305.00 | 305.00 | 305.00 | 86,220 |
| 2025-12-24 | 306.00 | 307.58 | 302.82 | 305.00 | 305.00 | 26,336 |
| 2025-12-23 | 305.56 | 305.56 | 305.00 | 305.00 | 305.00 | 51,656 |
| 2025-12-22 | 306.00 | 306.27 | 305.00 | 305.00 | 305.00 | 60,334 |
| 2025-12-19 | 306.00 | 306.32 | 302.79 | 305.00 | 305.00 | 19,889 |
| 2025-12-18 | 306.00 | 307.52 | 302.00 | 305.00 | 305.00 | 25,034 |
| 2025-12-17 | 306.00 | 307.46 | 305.00 | 305.00 | 305.00 | 122,773 |
| 2025-12-16 | 306.00 | 307.94 | 302.72 | 305.00 | 305.00 | 32,826 |
| 2025-12-15 | 305.00 | 306.44 | 305.00 | 305.00 | 305.00 | 178,004 |
| 2025-12-12 | 301.00 | 303.92 | 298.00 | 303.00 | 303.00 | 13,853 |
| 2025-12-11 | 301.00 | 303.93 | 300.15 | 301.00 | 301.00 | 9,721 |
| 2025-12-10 | 301.00 | 304.98 | 300.11 | 301.00 | 301.00 | 51,370 |
| 2025-12-09 | 300.00 | 304.00 | 300.00 | 301.00 | 301.00 | 133,621 |
| 2025-12-08 | 300.00 | 303.92 | 298.72 | 300.00 | 300.00 | 68,514 |
| 2025-12-05 | 300.00 | 303.38 | 300.00 | 300.00 | 300.00 | 10,721 |
| 2025-12-04 | 300.00 | 303.20 | 298.67 | 300.00 | 300.00 | 20,328 |
| 2025-12-03 | 300.00 | 302.78 | 298.67 | 300.00 | 300.00 | 70,186 |
| 2025-12-02 | 300.00 | 303.80 | 300.00 | 300.00 | 300.00 | 169,598 |
| 2025-12-01 | 300.00 | 302.89 | 298.92 | 300.00 | 300.00 | 45,088 |
| 2025-11-28 | 298.00 | 303.84 | 297.43 | 300.00 | 300.00 | 54,091 |
| 2025-11-27 | 296.00 | 301.00 | 294.76 | 298.00 | 298.00 | 180,382 |
| 2025-11-26 | 296.00 | 297.20 | 294.00 | 296.00 | 296.00 | 89,658 |
| 2025-11-25 | 288.00 | 297.50 | 284.00 | 294.00 | 294.00 | 436,428 |
| 2025-11-24 | 287.00 | 291.05 | 284.00 | 287.00 | 287.00 | 131,396 |
| 2025-11-21 | 287.00 | 290.86 | 285.75 | 287.00 | 287.00 | 117,751 |
| 2025-11-20 | 287.00 | 291.87 | 284.00 | 287.00 | 287.00 | 78,040 |
| 2025-11-19 | 287.00 | 289.59 | 285.56 | 287.00 | 287.00 | 73,872 |
| 2025-11-18 | 287.00 | 289.15 | 285.77 | 287.00 | 287.00 | 98,911 |
| 2025-11-17 | 288.00 | 289.01 | 285.68 | 287.00 | 287.00 | 51,036 |
| 2025-11-14 | 290.00 | 290.00 | 284.91 | 287.00 | 287.00 | 12,930 |
| 2025-11-13 | 288.00 | 288.00 | 284.00 | 288.00 | 288.00 | 94,818 |
| 2025-11-12 | 288.00 | 289.83 | 285.56 | 287.00 | 287.00 | 3,083 |
| 2025-11-11 | 287.00 | 290.00 | 284.30 | 287.00 | 287.00 | 22,946 |
| 2025-11-10 | 287.00 | 288.86 | 284.30 | 287.00 | 287.00 | 77,937 |
| 2025-11-07 | 287.00 | 287.00 | 284.21 | 287.00 | 287.00 | 9,631 |
| 2025-11-06 | 287.00 | 289.10 | 284.82 | 287.00 | 287.00 | 33,024 |
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.