CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 274.00 | 274.00 | 272.18 | 274.00 | 274.00 | 13,404 |
| 2025-08-11 | 274.00 | 276.00 | 273.30 | 274.00 | 274.00 | 20,724 |
| 2025-08-08 | 274.00 | 275.96 | 274.00 | 274.00 | 274.00 | 56,639 |
| 2025-08-07 | 274.00 | 275.96 | 272.44 | 274.00 | 274.00 | 97,598 |
| 2025-08-06 | 274.00 | 275.96 | 272.11 | 274.00 | 274.00 | 80,251 |
| 2025-08-05 | 274.00 | 274.00 | 272.44 | 274.00 | 274.00 | 10,209 |
| 2025-08-04 | 274.00 | 275.96 | 272.00 | 274.00 | 274.00 | 15,390 |
| 2025-08-01 | 274.00 | 275.96 | 272.00 | 274.00 | 274.00 | 24,877 |
| 2025-07-31 | 274.00 | 275.96 | 274.00 | 274.00 | 274.00 | 2,767 |
| 2025-07-30 | 270.00 | 274.00 | 268.76 | 274.00 | 274.00 | 6,465 |
| 2025-07-29 | 270.00 | 270.00 | 268.20 | 270.00 | 270.00 | 12,426 |
| 2025-07-28 | 270.00 | 271.96 | 268.29 | 270.00 | 270.00 | 16,629 |
| 2025-07-25 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | 9,051 |
| 2025-07-24 | 270.00 | 272.00 | 268.61 | 270.00 | 270.00 | 8,972 |
| 2025-07-23 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | 128,075 |
| 2025-07-22 | 271.00 | 272.00 | 270.00 | 271.00 | 271.00 | 3,262 |
| 2025-07-21 | 271.00 | 271.96 | 268.10 | 271.00 | 271.00 | 25,872 |
| 2025-07-18 | 269.98 | 269.98 | 268.12 | 269.00 | 269.00 | 13,824 |
| 2025-07-17 | 269.00 | 270.00 | 266.00 | 269.00 | 269.00 | 108,760 |
| 2025-07-16 | 269.00 | 269.96 | 266.60 | 268.00 | 268.00 | 18,234 |
| 2025-07-15 | 268.56 | 268.56 | 266.60 | 268.00 | 268.00 | 26,083 |
| 2025-07-14 | 267.00 | 268.00 | 266.30 | 268.00 | 268.00 | 46,552 |
| 2025-07-11 | 267.00 | 268.00 | 266.02 | 267.00 | 267.00 | 142,179 |
| 2025-07-10 | 267.00 | 267.75 | 266.30 | 267.00 | 267.00 | 15,172 |
| 2025-07-09 | 267.00 | 267.00 | 266.30 | 267.00 | 267.00 | 45,742 |
| 2025-07-08 | 267.00 | 267.86 | 266.30 | 267.00 | 267.00 | 396,269 |
| 2025-07-07 | 267.00 | 267.00 | 266.02 | 267.00 | 267.00 | 43,762 |
| 2025-07-04 | 267.00 | 267.78 | 266.52 | 267.00 | 267.00 | 16,980 |
| 2025-07-03 | 265.00 | 267.00 | 262.00 | 267.00 | 267.00 | 119,721 |
| 2025-07-02 | 265.00 | 267.94 | 262.15 | 265.00 | 265.00 | 31,108 |
| 2025-07-01 | 265.00 | 265.06 | 262.00 | 265.00 | 265.00 | 41,047 |
| 2025-06-30 | 263.00 | 266.00 | 260.26 | 265.00 | 265.00 | 16,435 |
| 2025-06-27 | 261.00 | 261.00 | 260.86 | 261.00 | 261.00 | 7,301 |
| 2025-06-26 | 262.00 | 262.00 | 258.00 | 261.00 | 261.00 | 112,067 |
| 2025-06-25 | 261.98 | 261.98 | 260.12 | 261.00 | 261.00 | 49,265 |
| 2025-06-24 | 261.00 | 261.00 | 260.14 | 261.00 | 261.00 | 14,838 |
| 2025-06-23 | 262.00 | 262.00 | 260.11 | 261.00 | 261.00 | 41,555 |
| 2025-06-20 | 261.00 | 261.00 | 260.86 | 261.00 | 261.00 | 2,646 |
| 2025-06-19 | 261.00 | 261.00 | 260.12 | 261.00 | 261.00 | 106,860 |
| 2025-06-18 | 263.00 | 264.86 | 260.00 | 261.00 | 261.00 | 103,145 |
| 2025-06-17 | 263.00 | 263.00 | 260.36 | 263.00 | 263.00 | 6,282 |
| 2025-06-16 | 263.00 | 263.00 | 260.00 | 263.00 | 263.00 | 28,768 |
| 2025-06-13 | 265.00 | 266.94 | 262.66 | 265.00 | 265.00 | 32,996 |
| 2025-06-12 | 265.00 | 265.00 | 262.09 | 265.00 | 265.00 | 11,385 |
| 2025-06-11 | 264.00 | 265.24 | 262.00 | 265.00 | 265.00 | 2,273 |
| 2025-06-10 | 262.00 | 264.00 | 261.00 | 264.00 | 264.00 | 28,149 |
| 2025-06-09 | 261.82 | 261.82 | 260.22 | 261.00 | 261.00 | 64,418 |
| 2025-06-06 | 258.00 | 261.00 | 256.60 | 261.00 | 261.00 | 71,355 |
| 2025-06-05 | 258.00 | 260.00 | 256.05 | 258.00 | 258.00 | 3,882 |
| 2025-06-04 | 258.00 | 259.36 | 256.44 | 258.00 | 258.00 | 63,909 |
| 2025-06-03 | 258.00 | 258.00 | 256.00 | 258.00 | 258.00 | 52,617 |
| 2025-06-02 | 257.00 | 259.10 | 256.51 | 258.00 | 258.00 | 9,330 |
| 2025-05-30 | 258.00 | 258.00 | 256.00 | 258.00 | 258.00 | 11,408 |
| 2025-05-29 | 258.00 | 259.36 | 256.00 | 258.00 | 258.00 | 11,278 |
| 2025-05-28 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 109,111 |
| 2025-05-27 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | 23,483 |
| 2025-05-23 | 258.00 | 260.00 | 254.00 | 256.00 | 256.00 | 39,150 |
| 2025-05-22 | 258.00 | 260.00 | 256.44 | 258.00 | 258.00 | 22,220 |
| 2025-05-21 | 258.00 | 259.20 | 256.44 | 258.00 | 258.00 | 26,857 |
| 2025-05-20 | 252.82 | 259.20 | 252.82 | 258.00 | 258.00 | 197,832 |
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.