263.00p-1.00 (-0.38%)05 Mar 2025, 14:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ct Global Managed Portfolio Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 4, 2025264.00p265.02p262.47p264.00p25,000
Mar 3, 2025264.00p264.00p262.47p264.00p33,512
Feb 28, 2025264.00p265.48p262.00p264.00p14,656
Feb 27, 2025265.00p267.05p262.66p265.00p18,812
Feb 26, 2025265.00p267.23p265.00p265.00p11,884
Feb 25, 2025266.00p266.27p266.00p265.00p16,975
Feb 24, 2025266.00p266.00p260.00p266.00p46,569
Feb 21, 2025266.00p266.80p264.14p266.00p48,105
Feb 20, 2025266.00p268.00p264.00p266.00p38,796
Feb 19, 2025266.00p266.80p264.44p266.00p16,955
Feb 18, 2025265.00p266.80p264.44p266.00p24,737
Feb 17, 2025265.00p265.00p262.66p265.00p27,274
Feb 14, 2025265.00p266.59p262.00p265.00p23,854
Feb 13, 2025265.00p266.28p265.00p265.00p57,507
Feb 12, 2025265.00p267.31p265.00p265.00p42,789
Feb 11, 2025265.00p266.20p262.51p265.00p250,487
Feb 10, 2025264.44p266.85p262.00p265.00p115,758
Feb 7, 2025266.00p266.00p264.42p266.00p12,317
Feb 6, 2025266.00p267.29p264.44p266.00p19,949
Feb 5, 2025267.00p268.66p264.00p266.00p52,533
Feb 4, 2025267.00p268.49p264.66p267.00p21,219
Feb 3, 2025267.00p268.38p263.27p267.00p45,698
Jan 31, 2025267.00p269.52p264.66p267.00p21,972
Jan 30, 2025267.00p267.00p264.66p267.00p19,716
Jan 29, 2025267.00p267.00p265.24p267.00p22,096
Jan 28, 2025267.00p268.38p264.24p267.00p49,559
Jan 27, 2025267.00p268.45p264.66p267.00p21,902
Jan 24, 2025268.00p268.50p264.54p267.00p73,224
Jan 23, 2025268.00p268.00p266.93p268.00p10,823
Jan 22, 2025268.00p269.24p267.21p268.00p20,225
Jan 21, 2025268.00p269.24p266.69p268.00p55,401
Jan 20, 2025268.00p268.00p266.06p268.00p40,039
Jan 17, 2025268.00p269.71p267.00p268.00p9,304
Jan 16, 2025268.00p269.53p267.00p268.00p49,271
Jan 15, 2025268.00p269.56p267.60p268.00p5,211
Jan 14, 2025268.00p269.56p266.27p268.00p117,253
Jan 13, 2025268.00p269.56p267.22p268.00p20,207
Jan 10, 2025268.00p269.92p267.55p268.00p17,784
Jan 9, 2025265.00p270.00p267.00p268.00p63,656
Jan 8, 2025265.00p269.00p264.00p265.00p22,914
Jan 7, 2025265.00p268.41p263.92p265.00p97,200
Jan 6, 2025265.00p265.99p263.92p265.00p37,393
Jan 3, 2025265.00p274.00p262.00p265.00p77,685
Jan 2, 2025265.00p265.87p263.80p265.00p21,129
Dec 31, 2024265.00p267.34p263.67p265.00p46,160
Dec 30, 2024266.00p267.94p263.09p265.00p27,893
Dec 27, 2024265.00p266.87p264.62p265.00p18,621
Dec 24, 2024263.00p266.00p265.00p265.00p84,844
Dec 23, 2024265.00p265.69p264.58p265.00p45,034
Dec 20, 2024265.00p265.00p264.14p265.00p51,041
Showing 1 to 50 of 252
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00