CT Private Equity Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 475.00 | 483.58 | 469.00 | 472.00 | 445.59 | 123,974 |
| 2025-11-07 | 484.00 | 486.00 | 476.00 | 476.00 | 449.37 | 84,294 |
| 2025-11-06 | 487.00 | 493.10 | 480.66 | 483.00 | 455.98 | 63,923 |
| 2025-11-05 | 490.00 | 495.00 | 480.00 | 485.00 | 457.87 | 44,123 |
| 2025-11-04 | 484.00 | 497.36 | 483.21 | 485.00 | 457.87 | 154,107 |
| 2025-11-03 | 490.00 | 495.00 | 483.89 | 490.00 | 462.59 | 440,337 |
| 2025-10-31 | 486.00 | 495.00 | 481.00 | 488.00 | 460.70 | 185,343 |
| 2025-10-30 | 481.00 | 495.00 | 476.00 | 495.00 | 467.31 | 52,588 |
| 2025-10-29 | 480.00 | 483.00 | 475.00 | 482.00 | 455.03 | 62,332 |
| 2025-10-28 | 481.00 | 485.00 | 476.00 | 480.00 | 453.14 | 43,711 |
| 2025-10-27 | 488.00 | 494.00 | 480.00 | 480.00 | 453.14 | 52,305 |
| 2025-10-24 | 486.00 | 491.45 | 479.60 | 487.00 | 459.75 | 68,404 |
| 2025-10-23 | 479.00 | 492.00 | 467.80 | 484.00 | 456.92 | 74,159 |
| 2025-10-22 | 480.00 | 482.00 | 463.00 | 479.00 | 452.20 | 50,434 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0710 GBP |
| 2026-07-02 | 0.0710 GBP |
| 2026-04-09 | 0.0710 GBP |
| 2026-01-02 | 0.0701 GBP |
| 2025-10-02 | 0.0701 GBP |
| 2025-07-03 | 0.0701 GBP |
| 2025-04-10 | 0.0701 GBP |
| 2025-01-02 | 0.0701 GBP |
| 2024-10-03 | 0.0701 GBP |
| 2024-07-04 | 0.0701 GBP |
| 2024-04-11 | 0.0701 GBP |
| 2024-01-04 | 0.0701 GBP |
| 2023-10-05 | 0.0701 GBP |
| 2023-07-06 | 0.0695 GBP |
| 2023-04-06 | 0.0679 GBP |
| 2023-01-05 | 0.0662 GBP |
| 2022-10-06 | 0.0631 GBP |
| 2022-07-07 | 0.0605 GBP |
| 2022-04-07 | 0.0565 GBP |
| 2022-01-06 | 0.0527 GBP |
| 2021-10-07 | 0.0477 GBP |
| 2021-07-08 | 0.0435 GBP |
| 2021-04-08 | 0.0416 GBP |
| 2021-01-07 | 0.0399 GBP |
| 2020-10-01 | 0.0399 GBP |
| 2020-07-09 | 0.0399 GBP |
| 2020-04-09 | 0.0392 GBP |
| 2020-01-09 | 0.0387 GBP |
| 2019-10-03 | 0.0381 GBP |
| 2019-07-04 | 0.0373 GBP |
| 2019-04-04 | 0.0365 GBP |
| 2019-01-10 | 0.0358 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.