CT Private Equity Trust PLC (LON:CTPE)
London · Delayed Price · Currency is GBP · Price in GBX 466.00
+16.00 (3.56%)
Sep 19, 2025, 11:39 AM BST
CT Private Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 456.59 | 464.15 | 449.13 | 449.16 | 449.16 | -0.19% | 14,441 |
| Sep 18, 2025 | 458.07 | 466.00 | 446.60 | 450.00 | 450.00 | -0.88% | 146,970 |
| Sep 17, 2025 | 465.00 | 466.00 | 449.09 | 454.00 | 454.00 | -1.52% | 207,545 |
| Sep 16, 2025 | 461.00 | 467.00 | 453.70 | 461.00 | 461.00 | 0.66% | 77,933 |
| Sep 15, 2025 | 465.00 | 475.00 | 456.42 | 458.00 | 458.00 | -3.17% | 147,067 |
| Sep 12, 2025 | 473.00 | 479.00 | 466.13 | 473.00 | 473.00 | 1.72% | 84,588 |
| Sep 11, 2025 | 475.00 | 481.00 | 465.00 | 465.00 | 465.00 | -2.11% | 128,860 |
| Sep 10, 2025 | 487.33 | 487.33 | 475.00 | 475.00 | 475.00 | - | 25,493 |
| Sep 9, 2025 | 479.08 | 490.00 | 472.85 | 475.00 | 475.00 | -0.84% | 55,768 |
| Sep 8, 2025 | 480.78 | 484.00 | 475.00 | 479.00 | 479.00 | 0.63% | 143,244 |
| Sep 5, 2025 | 479.00 | 481.64 | 476.00 | 476.00 | 476.00 | - | 58,645 |
| Sep 4, 2025 | 470.61 | 490.00 | 470.60 | 476.00 | 476.00 | 1.28% | 291,475 |
| Sep 3, 2025 | 470.41 | 473.00 | 469.71 | 470.00 | 470.00 | 0.64% | 55,145 |
| Sep 2, 2025 | 475.25 | 477.00 | 467.00 | 467.00 | 467.00 | -1.27% | 61,994 |
| Sep 1, 2025 | 476.63 | 476.75 | 472.00 | 473.00 | 473.00 | -0.63% | 85,200 |
| Aug 29, 2025 | 479.12 | 480.00 | 472.00 | 476.00 | 476.00 | -0.83% | 76,538 |
| Aug 28, 2025 | 478.44 | 482.00 | 474.00 | 480.00 | 480.00 | 1.05% | 84,329 |
| Aug 27, 2025 | 478.90 | 480.00 | 474.00 | 475.00 | 475.00 | -0.84% | 73,355 |
| Aug 26, 2025 | 476.28 | 480.00 | 474.00 | 479.00 | 479.00 | 1.05% | 99,332 |
| Aug 22, 2025 | 476.50 | 487.82 | 474.00 | 474.00 | 474.00 | -0.52% | 49,731 |
| Aug 21, 2025 | 476.00 | 480.00 | 474.00 | 476.50 | 476.50 | -0.52% | 85,348 |
| Aug 20, 2025 | 476.50 | 480.00 | 474.00 | 479.00 | 479.00 | -0.21% | 34,680 |
| Aug 19, 2025 | 472.82 | 480.00 | 472.00 | 480.00 | 480.00 | 1.27% | 81,077 |
| Aug 18, 2025 | 471.00 | 474.00 | 469.00 | 474.00 | 474.00 | 0.85% | 484,172 |
| Aug 15, 2025 | 471.60 | 473.00 | 470.00 | 470.00 | 470.00 | -0.32% | 142,381 |
| Aug 14, 2025 | 470.43 | 473.00 | 470.00 | 471.50 | 471.50 | -0.32% | 63,048 |
| Aug 13, 2025 | 469.96 | 477.00 | 469.00 | 473.00 | 473.00 | 0.64% | 58,736 |
| Aug 12, 2025 | 471.24 | 475.34 | 469.00 | 470.00 | 470.00 | -1.05% | 46,104 |
| Aug 11, 2025 | 476.07 | 479.51 | 471.25 | 475.00 | 475.00 | -0.42% | 107,548 |
| Aug 8, 2025 | 479.37 | 480.00 | 476.49 | 477.00 | 477.00 | 1.27% | 209,558 |
| Aug 7, 2025 | 482.77 | 487.00 | 471.00 | 471.00 | 471.00 | -3.09% | 117,974 |
| Aug 6, 2025 | 486.22 | 499.00 | 482.00 | 486.00 | 486.00 | -1.32% | 54,185 |
| Aug 5, 2025 | 494.80 | 499.00 | 483.00 | 492.50 | 492.50 | -0.71% | 128,961 |
| Aug 4, 2025 | 494.90 | 500.00 | 492.00 | 496.00 | 496.00 | - | 65,530 |
| Aug 1, 2025 | 496.51 | 508.00 | 493.05 | 496.00 | 496.00 | -0.40% | 465,259 |
| Jul 31, 2025 | 496.04 | 506.00 | 492.00 | 498.00 | 498.00 | 0.40% | 133,184 |
| Jul 30, 2025 | 494.14 | 500.00 | 488.00 | 496.00 | 496.00 | -0.90% | 39,447 |
| Jul 29, 2025 | 504.03 | 505.55 | 497.00 | 500.50 | 500.50 | 0.50% | 57,043 |
| Jul 28, 2025 | 508.16 | 509.06 | 498.00 | 498.00 | 498.00 | -1.58% | 62,015 |
| Jul 25, 2025 | 500.50 | 510.00 | 494.05 | 506.00 | 506.00 | 1.10% | 149,105 |
| Jul 24, 2025 | 507.15 | 510.00 | 492.00 | 500.50 | 500.50 | 0.20% | 46,418 |
| Jul 23, 2025 | 490.00 | 506.00 | 481.00 | 499.50 | 499.50 | 0.30% | 37,735 |
| Jul 22, 2025 | 484.50 | 498.00 | 473.00 | 498.00 | 498.00 | 3.97% | 112,157 |
| Jul 21, 2025 | 488.38 | 490.00 | 468.00 | 479.00 | 479.00 | 1.48% | 105,286 |
| Jul 18, 2025 | 488.90 | 490.00 | 471.00 | 472.00 | 472.00 | -2.48% | 47,977 |
| Jul 17, 2025 | 486.00 | 486.08 | 468.00 | 484.00 | 484.00 | 2.76% | 65,949 |
| Jul 16, 2025 | 485.85 | 489.00 | 471.00 | 471.00 | 471.00 | -3.88% | 38,279 |
| Jul 15, 2025 | 480.11 | 490.00 | 472.00 | 490.00 | 490.00 | 1.66% | 53,823 |
| Jul 14, 2025 | 487.66 | 490.00 | 474.88 | 482.00 | 482.00 | -1.63% | 35,329 |
| Jul 11, 2025 | 476.16 | 490.00 | 476.16 | 490.00 | 490.00 | 4.26% | 16,269 |