CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 287.00 | 289.10 | 284.84 | 287.00 | 287.00 | 21,861 |
| 2025-11-04 | 287.00 | 287.00 | 285.15 | 287.00 | 287.00 | 49,158 |
| 2025-11-03 | 289.00 | 289.56 | 287.09 | 288.00 | 288.00 | 19,079 |
| 2025-10-31 | 289.00 | 291.10 | 287.07 | 289.00 | 289.00 | 34,255 |
| 2025-10-30 | 291.00 | 293.00 | 287.47 | 289.00 | 289.00 | 23,366 |
| 2025-10-29 | 289.00 | 291.10 | 288.87 | 291.00 | 291.00 | 53,087 |
| 2025-10-28 | 289.00 | 290.80 | 287.39 | 289.00 | 289.00 | 13,257 |
| 2025-10-27 | 285.00 | 289.00 | 284.96 | 289.00 | 289.00 | 120,293 |
| 2025-10-24 | 285.00 | 286.20 | 285.00 | 285.00 | 285.00 | 28,516 |
| 2025-10-23 | 285.00 | 286.42 | 282.44 | 285.00 | 285.00 | 16,522 |
| 2025-10-22 | 283.00 | 285.00 | 280.26 | 285.00 | 285.00 | 105,581 |
| 2025-10-21 | 283.00 | 284.47 | 280.36 | 283.00 | 283.00 | 72,925 |
| 2025-10-20 | 283.00 | 283.00 | 280.29 | 283.00 | 283.00 | 24,056 |
| 2025-10-17 | 283.00 | 284.77 | 280.35 | 283.00 | 283.00 | 17,045 |
| 2025-10-16 | 283.00 | 284.54 | 280.28 | 283.00 | 283.00 | 129,415 |
| 2025-10-15 | 283.00 | 284.56 | 280.33 | 283.00 | 283.00 | 56,836 |
| 2025-10-14 | 283.00 | 283.00 | 281.07 | 283.00 | 283.00 | 8,058 |
| 2025-10-13 | 283.00 | 284.58 | 280.30 | 283.00 | 283.00 | 44,822 |
| 2025-10-10 | 287.00 | 288.66 | 283.00 | 283.00 | 283.00 | 24,240 |
| 2025-10-09 | 285.00 | 288.68 | 284.11 | 287.00 | 287.00 | 39,419 |
| 2025-10-08 | 285.00 | 286.00 | 284.00 | 286.00 | 286.00 | 47,442 |
| 2025-10-07 | 285.00 | 285.70 | 284.00 | 285.00 | 285.00 | 56,730 |
| 2025-10-06 | 283.00 | 285.00 | 281.12 | 285.00 | 285.00 | 59,374 |
| 2025-10-03 | 278.00 | 282.00 | 276.94 | 282.00 | 282.00 | 62,423 |
| 2025-10-02 | 277.00 | 278.00 | 274.99 | 278.00 | 278.00 | 54,901 |
| 2025-10-01 | 277.00 | 279.10 | 274.59 | 277.00 | 277.00 | 8,149 |
| 2025-09-30 | 277.00 | 277.00 | 275.66 | 277.00 | 277.00 | 10,561 |
| 2025-09-29 | 277.00 | 277.00 | 274.11 | 277.00 | 277.00 | 15,157 |
| 2025-09-26 | 277.00 | 278.94 | 274.54 | 277.00 | 277.00 | 16,204 |
| 2025-09-25 | 275.00 | 277.10 | 274.75 | 277.00 | 277.00 | 63,264 |
| 2025-09-24 | 275.00 | 277.75 | 272.99 | 275.00 | 275.00 | 13,113 |
| 2025-09-23 | 275.00 | 277.10 | 275.00 | 275.00 | 275.00 | 39,938 |
| 2025-09-22 | 275.00 | 275.00 | 272.23 | 275.00 | 275.00 | 39,018 |
| 2025-09-19 | 275.00 | 275.00 | 272.62 | 275.00 | 275.00 | 57,582 |
| 2025-09-18 | 275.00 | 275.00 | 274.47 | 275.00 | 275.00 | 8,264 |
| 2025-09-17 | 275.00 | 277.10 | 272.90 | 275.00 | 275.00 | 35,150 |
| 2025-09-16 | 275.00 | 276.05 | 272.70 | 275.00 | 275.00 | 98,396 |
| 2025-09-15 | 275.00 | 275.00 | 272.69 | 275.00 | 275.00 | 38,425 |
| 2025-09-12 | 275.00 | 275.00 | 272.00 | 275.00 | 275.00 | 14,490 |
| 2025-09-11 | 275.00 | 275.54 | 272.65 | 275.00 | 275.00 | 17,435 |
| 2025-09-10 | 275.00 | 277.82 | 270.00 | 275.00 | 275.00 | 25,400 |
| 2025-09-09 | 275.00 | 278.00 | 272.00 | 275.00 | 275.00 | 27,202 |
| 2025-09-08 | 275.00 | 277.34 | 272.60 | 275.00 | 275.00 | 58,773 |
| 2025-09-05 | 275.00 | 275.00 | 272.40 | 275.00 | 275.00 | 54,746 |
| 2025-09-04 | 274.96 | 274.96 | 274.00 | 274.00 | 274.00 | 3,612 |
| 2025-09-03 | 275.00 | 275.56 | 272.34 | 274.00 | 274.00 | 7,968 |
| 2025-09-02 | 275.00 | 275.56 | 272.08 | 274.00 | 274.00 | 112,570 |
| 2025-09-01 | 275.00 | 275.00 | 274.00 | 274.00 | 274.00 | 37,456 |
| 2025-08-29 | 275.00 | 275.00 | 274.20 | 275.00 | 275.00 | 48,115 |
| 2025-08-28 | 275.72 | 275.72 | 275.00 | 275.00 | 275.00 | 15,280 |
| 2025-08-27 | 275.00 | 275.00 | 272.40 | 275.00 | 275.00 | 117,300 |
| 2025-08-26 | 274.96 | 274.96 | 272.40 | 274.00 | 274.00 | 21,894 |
| 2025-08-22 | 274.00 | 274.00 | 272.40 | 274.00 | 274.00 | 49,336 |
| 2025-08-21 | 274.00 | 274.00 | 272.40 | 274.00 | 274.00 | 33,419 |
| 2025-08-20 | 275.00 | 276.00 | 272.70 | 274.00 | 274.00 | 130,088 |
| 2025-08-19 | 274.00 | 274.00 | 272.80 | 274.00 | 274.00 | 9,622 |
| 2025-08-18 | 274.00 | 274.00 | 272.08 | 274.00 | 274.00 | 80,787 |
| 2025-08-15 | 274.06 | 274.06 | 272.80 | 274.00 | 274.00 | 23,921 |
| 2025-08-14 | 274.00 | 274.00 | 273.37 | 274.00 | 274.00 | 10,266 |
| 2025-08-13 | 274.00 | 274.00 | 272.80 | 274.00 | 274.00 | 40,283 |
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.