1. Share Prices

  2. Ct UK Capital And Income Investment Trust PLC (CTUK)

335.00p-2.00 (-0.59%)30 Aug 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ct UK Capital And Income Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 30, 2024335.00p337.95p335.00p335.00p29,658
Aug 29, 2024337.00p337.75p334.11p337.00p30,317
Aug 28, 2024337.00p337.00p334.61p337.00p94,152
Aug 27, 2024339.00p339.05p334.41p338.00p130,142
Aug 23, 2024339.00p339.00p333.21p338.50p34,946
Aug 22, 2024336.00p337.40p333.76p335.00p64,229
Aug 21, 2024335.00p337.34p333.26p335.50p52,157
Aug 20, 2024336.00p337.26p334.00p334.00p39,825
Aug 19, 2024337.00p337.00p330.82p337.00p34,617
Aug 16, 2024335.00p335.00p330.64p335.00p39,149
Aug 15, 2024330.00p336.00p330.00p336.00p67,371
Aug 14, 2024333.00p336.00p330.06p335.50p35,768
Aug 13, 2024332.62p333.98p329.35p333.50p55,279
Aug 12, 2024329.00p333.80p329.00p332.00p60,406
Aug 9, 2024327.00p333.20p327.00p333.00p17,583
Aug 8, 2024329.00p332.53p328.50p330.00p102,043
Aug 7, 2024327.00p329.73p322.03p328.00p38,874
Aug 6, 2024325.00p332.00p323.00p325.50p44,634
Aug 5, 2024333.00p333.00p320.00p325.00p34,330
Aug 2, 2024338.00p339.50p334.00p333.50p46,843
Aug 1, 2024340.00p345.36p338.00p343.00p35,902
Jul 31, 2024345.00p345.10p341.00p341.00p31,762
Jul 30, 2024339.00p343.00p335.52p343.00p75,236
Jul 29, 2024341.00p341.50p339.00p340.00p175,368
Jul 26, 2024336.00p343.00p330.20p343.00p38,299
Jul 25, 2024329.00p338.00p326.46p336.00p57,877
Jul 24, 2024333.00p339.00p330.27p333.00p21,967
Jul 23, 2024334.00p338.00p332.00p338.00p34,616
Jul 22, 2024334.00p338.15p334.00p338.00p92,344
Jul 19, 2024331.00p336.06p330.73p335.00p49,488
Jul 18, 2024334.00p336.00p330.00p334.00p48,960
Jul 17, 2024330.00p337.00p329.00p332.00p18,565
Jul 16, 2024332.00p335.00p330.06p335.00p39,573
Jul 15, 2024335.00p338.16p333.03p335.00p70,574
Jul 12, 2024331.00p336.00p329.64p335.00p56,752
Jul 11, 2024331.00p337.00p330.60p337.00p77,429
Jul 10, 2024333.00p336.00p330.60p333.00p29,569
Jul 9, 2024330.00p337.00p329.15p330.00p63,041
Jul 8, 2024332.00p338.00p325.00p329.00p136,064
Jul 5, 2024330.00p335.00p328.50p332.00p20,857
Jul 4, 2024323.00p330.00p323.00p330.00p32,805
Jul 3, 2024325.00p328.00p322.40p325.00p53,460
Jul 2, 2024329.00p330.00p322.30p325.00p57,282
Jul 1, 2024328.00p337.52p322.73p330.00p766,475
Jun 28, 2024325.00p329.62p322.00p326.00p77,122
Jun 27, 2024325.00p328.30p323.00p323.00p38,079
Jun 26, 2024325.84p328.36p325.03p327.50p15,772
Jun 25, 2024325.00p330.04p325.00p327.50p38,059
Jun 24, 2024329.00p329.20p325.00p328.00p97,057
Jun 21, 2024328.00p330.04p325.72p330.00p85,023
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.