CT UK High Income Trust Plc (LON:CHI)
London · Delayed Price · Currency is GBP · Price in GBX 109.00
-3.00 (-2.68%)
Apr 2, 2026, 4:22 PM GMT
CT UK High Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 109.70 | 112.00 | 110.00 | 109.00 | 109.00 | -2.68% | 42,446 |
| Apr 1, 2026 | 110.00 | 112.00 | 104.00 | 112.00 | 112.00 | 3.70% | 62,291 |
| Mar 31, 2026 | 107.00 | 108.00 | 101.00 | 108.00 | 108.00 | 1.89% | 53,067 |
| Mar 30, 2026 | 101.00 | 107.00 | 101.00 | 106.00 | 106.00 | 4.95% | 40,443 |
| Mar 27, 2026 | 101.00 | 107.00 | 100.00 | 101.00 | 101.00 | 1.00% | 31,160 |
| Mar 26, 2026 | 102.00 | 105.66 | 100.00 | 100.00 | 100.00 | -1.96% | 53,269 |
| Mar 25, 2026 | 102.00 | 107.00 | 102.00 | 102.00 | 102.00 | -0.97% | 18,318 |
| Mar 24, 2026 | 103.00 | 107.00 | 102.00 | 103.00 | 103.00 | -1.90% | 115,074 |
| Mar 23, 2026 | 105.00 | 108.00 | 97.00 | 105.00 | 105.00 | -1.87% | 113,895 |
| Mar 20, 2026 | 107.00 | 109.00 | 103.00 | 107.00 | 107.00 | 0.94% | 179,900 |
| Mar 19, 2026 | 106.00 | 111.00 | 101.97 | 106.00 | 106.00 | -5.36% | 95,380 |
| Mar 18, 2026 | 113.08 | 114.00 | 110.00 | 112.00 | 112.00 | -0.44% | 26,762 |
| Mar 17, 2026 | 111.00 | 117.00 | 108.87 | 112.50 | 112.50 | 0.45% | 140,323 |
| Mar 16, 2026 | 111.00 | 117.00 | 111.00 | 112.00 | 112.00 | -1.75% | 100,143 |
| Mar 13, 2026 | 117.00 | 118.00 | 112.00 | 114.00 | 114.00 | -0.44% | 97,345 |
| Mar 12, 2026 | 116.00 | 119.00 | 112.00 | 114.50 | 114.50 | -0.43% | 42,591 |
| Mar 11, 2026 | 110.00 | 119.00 | 110.00 | 115.00 | 115.00 | -2.54% | 67,921 |
| Mar 10, 2026 | 118.00 | 118.00 | 112.00 | 118.00 | 118.00 | 0.85% | 25,651 |
| Mar 9, 2026 | 117.00 | 117.00 | 109.00 | 117.00 | 117.00 | 0.86% | 144,302 |
| Mar 6, 2026 | 116.00 | 122.00 | 113.00 | 116.00 | 116.00 | -2.52% | 51,221 |
| Mar 5, 2026 | 120.00 | 122.00 | 115.00 | 119.00 | 119.00 | 0.85% | 32,182 |
| Mar 4, 2026 | 116.00 | 121.00 | 115.00 | 118.00 | 118.00 | 1.72% | 43,183 |
| Mar 3, 2026 | 120.00 | 124.00 | 116.00 | 116.00 | 116.00 | -6.07% | 72,546 |
| Mar 2, 2026 | 122.96 | 125.00 | 120.00 | 123.50 | 123.50 | -1.20% | 16,149 |
| Feb 27, 2026 | 125.00 | 126.00 | 120.13 | 125.00 | 125.00 | 1.63% | 222,884 |
| Feb 26, 2026 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 327,581 |
| Feb 25, 2026 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 0.82% | 29,664 |
| Feb 24, 2026 | 120.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 106,998 |
| Feb 23, 2026 | 119.00 | 124.00 | 119.00 | 122.00 | 122.00 | 2.52% | 200,210 |
| Feb 20, 2026 | 119.00 | 122.95 | 119.00 | 119.00 | 119.00 | -1.24% | 117,105 |
| Feb 19, 2026 | 119.00 | 121.97 | 119.00 | 120.50 | 120.50 | - | 8,986 |
| Feb 18, 2026 | 120.80 | 122.00 | 118.00 | 120.50 | 120.50 | 2.99% | 32,131 |
| Feb 17, 2026 | 117.00 | 121.00 | 117.00 | 117.00 | 117.00 | -1.68% | 35,244 |
| Feb 16, 2026 | 117.00 | 120.45 | 117.00 | 119.00 | 119.00 | 1.71% | 90,948 |
| Feb 13, 2026 | 117.00 | 121.00 | 117.00 | 117.00 | 117.00 | -1.68% | 32,657 |
| Feb 12, 2026 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | - | 48,911 |
| Feb 11, 2026 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | - | 52,381 |
| Feb 10, 2026 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 0.42% | 68,183 |
| Feb 9, 2026 | 117.00 | 120.00 | 117.00 | 118.50 | 118.50 | 0.42% | 458,551 |
| Feb 6, 2026 | 118.00 | 120.00 | 114.00 | 118.00 | 118.00 | - | 83,153 |
| Feb 5, 2026 | 118.00 | 118.00 | 115.04 | 118.00 | 118.00 | 1.72% | 41,752 |
| Feb 4, 2026 | 116.32 | 116.95 | 115.00 | 116.00 | 116.00 | 2.65% | 74,959 |
| Feb 3, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -3.42% | 110,286 |
| Feb 2, 2026 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 3.54% | 150,301 |
| Jan 30, 2026 | 113.00 | 116.80 | 113.00 | 113.00 | 113.00 | -1.74% | 31,625 |
| Jan 29, 2026 | 113.00 | 116.50 | 113.00 | 115.00 | 115.00 | 0.88% | 24,293 |
| Jan 28, 2026 | 114.00 | 116.57 | 113.84 | 114.00 | 114.00 | 0.88% | 54,702 |
| Jan 27, 2026 | 113.00 | 117.00 | 113.00 | 113.00 | 113.00 | -1.31% | 67,117 |
| Jan 26, 2026 | 113.00 | 116.00 | 113.00 | 114.50 | 114.50 | -0.43% | 116,379 |
| Jan 23, 2026 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 0.88% | 18,845 |