CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 266.00 | 266.80 | 264.44 | 266.00 | 266.00 | 16,955 |
| 2025-02-18 | 265.00 | 266.80 | 264.44 | 266.00 | 266.00 | 24,737 |
| 2025-02-17 | 265.00 | 265.00 | 262.66 | 265.00 | 265.00 | 27,274 |
| 2025-02-14 | 265.00 | 266.59 | 262.00 | 265.00 | 265.00 | 23,854 |
| 2025-02-13 | 265.00 | 266.28 | 265.00 | 265.00 | 265.00 | 57,507 |
| 2025-02-12 | 265.00 | 267.31 | 265.00 | 265.00 | 265.00 | 42,789 |
| 2025-02-11 | 265.00 | 266.20 | 262.51 | 265.00 | 265.00 | 250,487 |
| 2025-02-10 | 266.00 | 266.85 | 262.00 | 265.00 | 265.00 | 115,758 |
| 2025-02-07 | 266.00 | 266.00 | 264.42 | 266.00 | 266.00 | 12,317 |
| 2025-02-06 | 266.00 | 267.29 | 264.44 | 266.00 | 266.00 | 19,949 |
| 2025-02-05 | 267.00 | 268.66 | 264.00 | 266.00 | 266.00 | 52,533 |
| 2025-02-04 | 267.00 | 268.49 | 264.66 | 267.00 | 267.00 | 21,219 |
| 2025-02-03 | 267.00 | 268.38 | 263.27 | 267.00 | 267.00 | 45,698 |
| 2025-01-31 | 267.00 | 269.52 | 264.66 | 267.00 | 267.00 | 21,972 |
| 2025-01-30 | 267.00 | 267.00 | 264.66 | 267.00 | 267.00 | 19,716 |
| 2025-01-29 | 267.00 | 267.00 | 265.24 | 267.00 | 267.00 | 22,096 |
| 2025-01-28 | 267.00 | 268.38 | 264.24 | 267.00 | 267.00 | 49,559 |
| 2025-01-27 | 267.00 | 268.45 | 264.66 | 267.00 | 267.00 | 21,902 |
| 2025-01-24 | 268.00 | 268.50 | 264.54 | 267.00 | 267.00 | 73,224 |
| 2025-01-23 | 268.00 | 268.00 | 266.93 | 268.00 | 268.00 | 10,823 |
| 2025-01-22 | 268.00 | 269.24 | 267.21 | 268.00 | 268.00 | 20,225 |
| 2025-01-21 | 268.00 | 269.24 | 266.69 | 268.00 | 268.00 | 55,401 |
| 2025-01-20 | 268.00 | 268.00 | 266.06 | 268.00 | 268.00 | 40,039 |
| 2025-01-17 | 268.00 | 269.71 | 267.00 | 268.00 | 268.00 | 9,304 |
| 2025-01-16 | 268.00 | 269.53 | 267.00 | 268.00 | 268.00 | 49,271 |
| 2025-01-15 | 268.00 | 269.56 | 267.60 | 268.00 | 268.00 | 5,211 |
| 2025-01-14 | 268.00 | 269.56 | 266.27 | 268.00 | 268.00 | 117,253 |
| 2025-01-13 | 268.00 | 269.56 | 267.22 | 268.00 | 268.00 | 20,207 |
| 2025-01-10 | 268.00 | 269.92 | 267.55 | 268.00 | 268.00 | 17,784 |
| 2025-01-09 | 267.00 | 270.00 | 267.00 | 268.00 | 268.00 | 63,656 |
| 2025-01-08 | 265.00 | 269.00 | 264.00 | 265.00 | 265.00 | 22,914 |
| 2025-01-07 | 265.00 | 268.41 | 263.92 | 265.00 | 265.00 | 97,200 |
| 2025-01-06 | 265.00 | 265.99 | 263.92 | 265.00 | 265.00 | 37,393 |
| 2025-01-03 | 265.00 | 274.00 | 262.00 | 265.00 | 265.00 | 77,685 |
| 2025-01-02 | 265.00 | 265.87 | 263.80 | 265.00 | 265.00 | 21,129 |
| 2024-12-31 | 265.00 | 267.34 | 263.67 | 265.00 | 265.00 | 46,160 |
| 2024-12-30 | 266.00 | 267.94 | 263.09 | 265.00 | 265.00 | 27,893 |
| 2024-12-27 | 265.00 | 266.87 | 264.62 | 265.00 | 265.00 | 18,621 |
| 2024-12-24 | 265.00 | 266.00 | 265.00 | 265.00 | 265.00 | 84,844 |
| 2024-12-23 | 265.00 | 265.69 | 264.58 | 265.00 | 265.00 | 45,034 |
| 2024-12-20 | 265.00 | 265.00 | 264.14 | 265.00 | 265.00 | 51,041 |
| 2024-12-19 | 263.00 | 265.96 | 262.50 | 264.00 | 264.00 | 166,746 |
| 2024-12-18 | 261.50 | 263.00 | 261.50 | 263.00 | 263.00 | 28,148 |
| 2024-12-17 | 261.00 | 261.28 | 260.58 | 261.00 | 261.00 | 45,874 |
| 2024-12-16 | 260.00 | 261.59 | 259.16 | 261.00 | 261.00 | 41,576 |
| 2024-12-13 | 259.00 | 261.51 | 259.00 | 259.00 | 259.00 | 39,672 |
| 2024-12-12 | 258.00 | 259.96 | 256.00 | 259.00 | 259.00 | 16,289 |
| 2024-12-11 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 70,087 |
| 2024-12-10 | 257.00 | 259.96 | 256.00 | 258.00 | 258.00 | 41,740 |
| 2024-12-09 | 257.00 | 259.72 | 255.56 | 257.00 | 257.00 | 98,270 |
| 2024-12-06 | 257.00 | 257.00 | 255.25 | 257.00 | 257.00 | 52,244 |
| 2024-12-05 | 257.00 | 259.94 | 255.42 | 257.00 | 257.00 | 88,456 |
| 2024-12-04 | 257.00 | 259.94 | 255.00 | 257.00 | 257.00 | 73,514 |
| 2024-12-03 | 255.00 | 257.00 | 254.02 | 257.00 | 257.00 | 34,523 |
| 2024-12-02 | 255.00 | 255.98 | 255.00 | 255.00 | 255.00 | 21,636 |
| 2024-11-29 | 255.00 | 255.98 | 254.02 | 255.00 | 255.00 | 23,035 |
| 2024-11-28 | 255.00 | 256.00 | 254.02 | 255.00 | 255.00 | 6,143 |
| 2024-11-27 | 254.00 | 255.55 | 254.00 | 255.00 | 255.00 | 13,158 |
| 2024-11-26 | 253.00 | 256.00 | 252.48 | 254.00 | 254.00 | 96,306 |
| 2024-11-25 | 253.00 | 255.40 | 250.48 | 253.00 | 253.00 | 21,547 |
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.