CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 252.00 | 252.00 | 250.57 | 252.00 | 252.00 | 30,734 |
| 2025-05-16 | 252.00 | 252.00 | 251.14 | 252.00 | 252.00 | 13,957 |
| 2025-05-15 | 251.00 | 252.00 | 250.10 | 252.00 | 252.00 | 68,224 |
| 2025-05-14 | 252.00 | 252.74 | 251.64 | 252.00 | 252.00 | 6,706 |
| 2025-05-13 | 251.00 | 253.30 | 250.34 | 252.00 | 252.00 | 36,754 |
| 2025-05-12 | 251.00 | 253.40 | 249.34 | 251.00 | 251.00 | 25,388 |
| 2025-05-09 | 251.00 | 253.95 | 249.20 | 251.00 | 251.00 | 49,096 |
| 2025-05-08 | 246.44 | 251.00 | 246.44 | 251.00 | 251.00 | 88,755 |
| 2025-05-07 | 245.09 | 248.00 | 245.09 | 246.00 | 246.00 | 18,333 |
| 2025-05-06 | 245.00 | 245.70 | 243.20 | 245.00 | 245.00 | 25,339 |
| 2025-05-02 | 245.00 | 248.00 | 243.20 | 245.00 | 245.00 | 21,011 |
| 2025-05-01 | 245.00 | 245.00 | 242.60 | 245.00 | 245.00 | 69 |
| 2025-04-30 | 245.00 | 245.46 | 245.00 | 245.00 | 245.00 | 7,303 |
| 2025-04-29 | 245.00 | 245.94 | 242.12 | 245.00 | 245.00 | 20,472 |
| 2025-04-28 | 245.00 | 246.79 | 242.12 | 245.00 | 245.00 | 8,029 |
| 2025-04-25 | 245.00 | 246.53 | 242.12 | 245.00 | 245.00 | 14,169 |
| 2025-04-24 | 245.00 | 254.00 | 244.44 | 245.00 | 245.00 | 8,095 |
| 2025-04-23 | 245.00 | 245.00 | 242.12 | 245.00 | 245.00 | 32,486 |
| 2025-04-22 | 245.00 | 245.00 | 242.12 | 245.00 | 245.00 | 68,353 |
| 2025-04-17 | 245.00 | 248.00 | 245.00 | 245.00 | 245.00 | 12,924 |
| 2025-04-16 | 244.00 | 245.02 | 242.96 | 244.00 | 244.00 | 56,634 |
| 2025-04-15 | 244.00 | 245.02 | 244.00 | 244.00 | 244.00 | 25,642 |
| 2025-04-14 | 244.00 | 245.16 | 242.00 | 244.00 | 244.00 | 41,840 |
| 2025-04-11 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 9,981 |
| 2025-04-10 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 58,226 |
| 2025-04-09 | 247.74 | 247.74 | 244.00 | 244.00 | 244.00 | 11,378 |
| 2025-04-08 | 250.02 | 251.58 | 250.02 | 251.00 | 251.00 | 68,033 |
| 2025-04-07 | 249.00 | 252.00 | 246.99 | 251.00 | 251.00 | 69,924 |
| 2025-04-04 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | 38,912 |
| 2025-04-03 | 255.00 | 255.00 | 251.00 | 253.00 | 253.00 | 46,416 |
| 2025-04-02 | 257.94 | 257.94 | 254.00 | 256.00 | 256.00 | 53,774 |
| 2025-04-01 | 258.00 | 259.40 | 258.00 | 259.00 | 259.00 | 18,462 |
| 2025-03-31 | 258.95 | 259.64 | 258.95 | 259.00 | 259.00 | 21,607 |
| 2025-03-28 | 259.00 | 260.86 | 258.00 | 260.00 | 260.00 | 54,773 |
| 2025-03-27 | 259.00 | 261.23 | 258.20 | 260.00 | 260.00 | 14,791 |
| 2025-03-26 | 259.00 | 261.79 | 258.00 | 260.00 | 260.00 | 54,194 |
| 2025-03-25 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 35,547 |
| 2025-03-24 | 261.00 | 261.00 | 256.30 | 260.00 | 260.00 | 134,019 |
| 2025-03-21 | 261.00 | 263.23 | 258.70 | 261.00 | 261.00 | 21,595 |
| 2025-03-20 | 261.00 | 261.00 | 258.00 | 261.00 | 261.00 | 14,822 |
| 2025-03-19 | 262.00 | 262.72 | 258.00 | 261.00 | 261.00 | 30,645 |
| 2025-03-18 | 262.00 | 262.72 | 260.47 | 262.00 | 262.00 | 15,104 |
| 2025-03-17 | 262.00 | 262.78 | 260.50 | 262.00 | 262.00 | 37,062 |
| 2025-03-14 | 262.00 | 263.12 | 260.00 | 262.00 | 262.00 | 7,865 |
| 2025-03-13 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 36,834 |
| 2025-03-12 | 263.00 | 263.00 | 260.24 | 262.00 | 262.00 | 24,921 |
| 2025-03-11 | 263.00 | 266.00 | 261.52 | 263.00 | 263.00 | 43,607 |
| 2025-03-10 | 263.00 | 265.41 | 260.70 | 263.00 | 263.00 | 56,325 |
| 2025-03-07 | 263.00 | 263.62 | 260.70 | 263.00 | 263.00 | 20,942 |
| 2025-03-06 | 263.00 | 263.00 | 260.15 | 263.00 | 263.00 | 15,833 |
| 2025-03-05 | 264.00 | 264.80 | 260.70 | 263.00 | 263.00 | 11,481 |
| 2025-03-04 | 264.00 | 265.02 | 262.47 | 264.00 | 264.00 | 25,000 |
| 2025-03-03 | 264.00 | 264.00 | 262.47 | 264.00 | 264.00 | 33,512 |
| 2025-02-28 | 264.00 | 265.48 | 262.00 | 264.00 | 264.00 | 14,656 |
| 2025-02-27 | 265.00 | 267.05 | 262.66 | 265.00 | 265.00 | 18,812 |
| 2025-02-26 | 265.00 | 267.23 | 265.00 | 265.00 | 265.00 | 11,884 |
| 2025-02-25 | 266.00 | 266.27 | 265.00 | 265.00 | 265.00 | 16,975 |
| 2025-02-24 | 266.00 | 266.00 | 260.00 | 266.00 | 266.00 | 46,569 |
| 2025-02-21 | 266.00 | 266.80 | 264.14 | 266.00 | 266.00 | 48,105 |
| 2025-02-20 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 38,796 |
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.