CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 253.00 | 256.00 | 250.48 | 253.00 | 253.00 | 15,033 |
| 2024-11-21 | 255.00 | 258.00 | 250.48 | 253.00 | 253.00 | 29,612 |
| 2024-11-20 | 255.00 | 255.00 | 252.48 | 255.00 | 255.00 | 22,735 |
| 2024-11-19 | 255.00 | 257.74 | 252.48 | 255.00 | 255.00 | 8,963 |
| 2024-11-18 | 255.00 | 256.14 | 255.00 | 255.00 | 255.00 | 3,528 |
| 2024-11-15 | 255.00 | 255.00 | 252.07 | 255.00 | 255.00 | 8,734 |
| 2024-11-14 | 251.00 | 253.00 | 248.48 | 253.00 | 253.00 | 16,615 |
| 2024-11-13 | 251.00 | 252.00 | 248.73 | 251.00 | 251.00 | 58,805 |
| 2024-11-12 | 251.00 | 251.00 | 248.48 | 251.00 | 251.00 | 16,557 |
| 2024-11-11 | 251.00 | 251.60 | 248.32 | 251.00 | 251.00 | 33,835 |
| 2024-11-08 | 251.00 | 253.44 | 248.48 | 250.00 | 250.00 | 59,424 |
| 2024-11-07 | 251.00 | 251.00 | 248.48 | 251.00 | 251.00 | 14,252 |
| 2024-11-06 | 251.00 | 253.40 | 251.00 | 251.00 | 251.00 | 7,842 |
| 2024-11-05 | 251.00 | 251.00 | 248.42 | 251.00 | 251.00 | 149,042 |
| 2024-11-04 | 251.00 | 251.00 | 248.07 | 251.00 | 251.00 | 41,570 |
| 2024-11-01 | 252.00 | 252.00 | 250.28 | 252.00 | 252.00 | 8,901 |
| 2024-10-31 | 252.00 | 252.00 | 250.19 | 252.00 | 252.00 | 116,153 |
| 2024-10-30 | 251.38 | 251.38 | 250.14 | 251.00 | 251.00 | 14,259 |
| 2024-10-29 | 251.00 | 251.00 | 250.14 | 251.00 | 251.00 | 30,546 |
| 2024-10-28 | 251.45 | 251.45 | 250.14 | 251.00 | 251.00 | 21,504 |
| 2024-10-25 | 251.38 | 251.38 | 250.14 | 251.00 | 251.00 | 7,363 |
| 2024-10-24 | 251.00 | 251.00 | 250.14 | 251.00 | 251.00 | 21,727 |
| 2024-10-23 | 251.00 | 251.00 | 250.00 | 251.00 | 251.00 | 26,265 |
| 2024-10-22 | 252.00 | 252.00 | 250.00 | 251.00 | 251.00 | 64,422 |
| 2024-10-21 | 252.00 | 252.00 | 250.28 | 252.00 | 252.00 | 27,036 |
| 2024-10-18 | 253.00 | 254.00 | 250.41 | 252.00 | 252.00 | 18,810 |
| 2024-10-17 | 252.00 | 252.00 | 250.28 | 252.00 | 252.00 | 16,332 |
| 2024-10-16 | 252.76 | 252.76 | 250.28 | 252.00 | 252.00 | 18,083 |
| 2024-10-15 | 252.75 | 252.75 | 250.28 | 252.00 | 252.00 | 22,282 |
| 2024-10-14 | 252.76 | 252.76 | 250.28 | 252.00 | 252.00 | 215,089 |
| 2024-10-11 | 252.00 | 252.00 | 250.02 | 252.00 | 252.00 | 28,272 |
| 2024-10-10 | 253.00 | 254.00 | 250.28 | 252.00 | 252.00 | 3,472 |
| 2024-10-09 | 253.52 | 253.52 | 250.01 | 252.00 | 252.00 | 49,426 |
| 2024-10-08 | 253.00 | 253.99 | 250.28 | 252.00 | 252.00 | 59,037 |
| 2024-10-07 | 253.00 | 253.00 | 250.00 | 252.00 | 252.00 | 59,945 |
| 2024-10-04 | 253.00 | 253.00 | 250.81 | 253.00 | 253.00 | 3,321 |
| 2024-10-03 | 253.00 | 253.00 | 250.05 | 253.00 | 253.00 | 7,003 |
| 2024-10-02 | 253.00 | 256.00 | 253.00 | 253.00 | 253.00 | 3,547 |
| 2024-10-01 | 255.00 | 255.00 | 252.38 | 253.00 | 253.00 | 46,190 |
| 2024-09-30 | 255.00 | 255.00 | 252.42 | 255.00 | 255.00 | 18,098 |
| 2024-09-27 | 255.00 | 255.00 | 252.00 | 255.00 | 255.00 | 62,492 |
| 2024-09-26 | 255.00 | 255.00 | 252.42 | 255.00 | 255.00 | 21,991 |
| 2024-09-25 | 255.00 | 256.00 | 255.00 | 255.00 | 255.00 | 5,142 |
| 2024-09-24 | 255.00 | 255.00 | 252.42 | 255.00 | 255.00 | 14,366 |
| 2024-09-23 | 255.00 | 255.00 | 252.42 | 255.00 | 255.00 | 29,673 |
| 2024-09-20 | 255.00 | 255.00 | 252.51 | 255.00 | 255.00 | 8,541 |
| 2024-09-19 | 255.00 | 257.26 | 252.42 | 255.00 | 255.00 | 24,355 |
| 2024-09-18 | 255.00 | 255.00 | 252.42 | 255.00 | 255.00 | 25,508 |
| 2024-09-17 | 255.00 | 255.00 | 252.42 | 255.00 | 255.00 | 37,089 |
| 2024-09-16 | 255.00 | 255.05 | 255.00 | 255.00 | 255.00 | 11,957 |
| 2024-09-13 | 255.00 | 257.28 | 255.00 | 255.00 | 255.00 | 9,024 |
| 2024-09-12 | 255.00 | 257.28 | 255.00 | 255.00 | 255.00 | 12,037 |
| 2024-09-11 | 255.00 | 257.28 | 252.42 | 255.00 | 255.00 | 4,786 |
| 2024-09-10 | 255.00 | 257.11 | 252.42 | 255.00 | 255.00 | 16,313 |
| 2024-09-09 | 255.00 | 257.44 | 252.38 | 255.00 | 255.00 | 63,059 |
| 2024-09-06 | 255.00 | 255.00 | 252.17 | 255.00 | 255.00 | 8,120 |
| 2024-09-05 | 255.00 | 255.00 | 252.20 | 255.00 | 255.00 | 17,982 |
| 2024-09-04 | 255.00 | 257.28 | 253.61 | 255.00 | 255.00 | 4,535 |
| 2024-09-03 | 255.00 | 255.00 | 252.19 | 255.00 | 255.00 | 6,936 |
| 2024-09-02 | 255.00 | 257.28 | 252.52 | 255.00 | 255.00 | 40,946 |
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.