CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 5,842 |
| 2026-10-15 | 327.00 | 328.80 | 325.20 | 326.00 | 326.00 | 23,157 |
| 2026-10-14 | 328.00 | 330.00 | 325.20 | 327.00 | 327.00 | 26,279 |
| 2026-10-13 | 328.00 | 328.40 | 326.80 | 328.00 | 328.00 | 41,762 |
| 2026-10-12 | 328.00 | 329.20 | 326.80 | 328.00 | 328.00 | 12,466 |
| 2026-10-09 | 327.00 | 328.40 | 324.73 | 328.00 | 328.00 | 14,039 |
| 2026-10-08 | 328.00 | 328.96 | 327.00 | 327.00 | 327.00 | 37,542 |
| 2026-10-07 | 328.00 | 329.20 | 326.80 | 328.00 | 328.00 | 9,041 |
| 2026-10-06 | 328.00 | 329.20 | 326.80 | 328.00 | 328.00 | 36,240 |
| 2026-10-05 | 328.00 | 328.36 | 326.80 | 328.00 | 328.00 | 10,977 |
| 2026-10-02 | 327.00 | 328.00 | 326.80 | 328.00 | 328.00 | 15,678 |
| 2026-10-01 | 327.00 | 327.00 | 325.20 | 327.00 | 327.00 | 23,572 |
| 2026-09-30 | 328.00 | 329.20 | 326.80 | 328.00 | 328.00 | 17,628 |
| 2026-09-29 | 328.00 | 328.00 | 326.80 | 328.00 | 328.00 | 75,458 |
| 2026-09-28 | 328.00 | 328.00 | 326.40 | 327.00 | 327.00 | 9,063 |
| 2026-09-25 | 327.00 | 328.00 | 324.26 | 327.00 | 327.00 | 35,613 |
| 2026-09-24 | 326.40 | 326.40 | 324.20 | 326.00 | 326.00 | 19,531 |
| 2026-09-23 | 326.00 | 326.00 | 324.64 | 326.00 | 326.00 | 8,204 |
| 2026-09-22 | 326.00 | 328.00 | 322.77 | 326.00 | 326.00 | 6,892 |
| 2026-09-21 | 324.00 | 328.00 | 322.00 | 325.00 | 325.00 | 153,494 |
| 2026-09-18 | 324.00 | 325.92 | 320.32 | 324.00 | 324.00 | 12,475 |
| 2026-09-17 | 324.00 | 324.00 | 320.88 | 324.00 | 324.00 | 16,402 |
| 2026-09-16 | 326.00 | 328.00 | 322.66 | 325.00 | 325.00 | 9,339 |
| 2026-09-15 | 326.00 | 328.00 | 324.86 | 325.00 | 325.00 | 59,575 |
| 2026-09-14 | 326.00 | 326.44 | 322.66 | 325.00 | 325.00 | 27,963 |
| 2026-09-11 | 326.00 | 328.00 | 322.46 | 328.00 | 328.00 | 30,201 |
| 2026-09-10 | 326.96 | 326.96 | 324.93 | 325.00 | 325.00 | 6,662 |
| 2026-09-09 | 327.00 | 327.00 | 324.00 | 326.00 | 326.00 | 11,375 |
| 2026-09-08 | 327.00 | 327.63 | 324.04 | 326.00 | 326.00 | 56,067 |
| 2026-09-07 | 327.00 | 327.52 | 324.04 | 326.00 | 326.00 | 11,258 |
| 2026-09-04 | 327.00 | 327.52 | 324.04 | 326.00 | 326.00 | 32,766 |
| 2026-09-03 | 327.00 | 328.00 | 324.00 | 326.00 | 326.00 | 8,791 |
| 2026-09-02 | 327.90 | 327.90 | 325.10 | 327.00 | 327.00 | 86,949 |
| 2026-09-01 | 328.00 | 328.00 | 326.02 | 327.00 | 327.00 | 28,753 |
| 2026-08-28 | 327.00 | 327.50 | 324.04 | 327.00 | 327.00 | 5,000 |
| 2026-08-27 | 326.00 | 326.79 | 324.04 | 326.00 | 326.00 | 19,176 |
| 2026-08-26 | 325.00 | 325.00 | 323.35 | 325.00 | 325.00 | 7,241 |
| 2026-08-25 | 326.00 | 328.00 | 322.22 | 325.00 | 325.00 | 8,885 |
| 2026-08-24 | 325.26 | 325.26 | 322.00 | 325.00 | 325.00 | 62,386 |
| 2026-08-21 | 325.72 | 325.72 | 322.20 | 325.00 | 325.00 | 4,787 |
| 2026-08-20 | 326.00 | 326.00 | 322.00 | 325.00 | 325.00 | 85,658 |
| 2026-08-19 | 326.60 | 326.60 | 324.00 | 326.00 | 326.00 | 29,474 |
| 2026-08-18 | 327.44 | 327.44 | 326.18 | 327.00 | 327.00 | 15,729 |
| 2026-08-17 | 327.50 | 327.50 | 326.00 | 327.00 | 327.00 | 67,235 |
| 2026-08-14 | 328.00 | 328.00 | 326.00 | 327.00 | 327.00 | 20,147 |
| 2026-08-13 | 328.00 | 328.00 | 326.00 | 328.00 | 328.00 | 11,158 |
| 2026-08-12 | 328.00 | 328.00 | 326.00 | 328.00 | 328.00 | 63,334 |
| 2026-08-11 | 328.00 | 328.68 | 326.00 | 328.00 | 328.00 | 74,228 |
| 2026-08-10 | 328.00 | 329.19 | 326.00 | 328.00 | 328.00 | 63,348 |
| 2026-08-07 | 328.00 | 329.24 | 326.08 | 328.00 | 328.00 | 11,100 |
| 2026-08-06 | 328.00 | 328.68 | 326.08 | 328.00 | 328.00 | 30,718 |
| 2026-08-05 | 324.00 | 328.00 | 321.52 | 328.00 | 328.00 | 63,218 |
| 2026-08-04 | 321.00 | 322.02 | 318.00 | 322.00 | 322.00 | 19,695 |
| 2026-08-03 | 321.00 | 322.02 | 318.00 | 321.00 | 321.00 | 27,327 |
| 2026-07-31 | 320.00 | 320.68 | 318.20 | 320.00 | 320.00 | 26,210 |
| 2026-07-30 | 319.10 | 320.00 | 319.10 | 320.00 | 320.00 | 4,892 |
| 2026-07-29 | 320.00 | 320.68 | 318.00 | 320.00 | 320.00 | 8,946 |
| 2026-07-28 | 318.02 | 320.00 | 318.02 | 320.00 | 320.00 | 28,946 |
| 2026-07-27 | 320.00 | 320.20 | 318.40 | 320.00 | 320.00 | 13,453 |
| 2026-07-24 | 320.00 | 320.20 | 318.00 | 320.00 | 320.00 | 12,038 |
Page 1 of 3 · 127 trading daysOlder →
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.