CT Private Equity Trust PLC (LON:CTPE)
London · Delayed Price · Currency is GBP · Price in GBX 475.50
+5.00 (1.06%)
Apr 2, 2026, 4:27 PM GMT
CT Private Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 479.00 | 479.00 | 462.00 | 475.50 | 475.50 | 1.06% | 49,535 |
| Apr 1, 2026 | 475.00 | 484.00 | 460.00 | 470.50 | 470.50 | 1.18% | 64,248 |
| Mar 31, 2026 | 467.00 | 474.00 | 454.00 | 465.00 | 465.00 | 1.97% | 91,849 |
| Mar 30, 2026 | 460.00 | 470.00 | 451.00 | 456.00 | 456.00 | -2.77% | 91,438 |
| Mar 27, 2026 | 472.00 | 473.90 | 463.59 | 469.00 | 469.00 | - | 78,445 |
| Mar 26, 2026 | 469.00 | 474.00 | 466.09 | 469.00 | 469.00 | -0.32% | 43,278 |
| Mar 25, 2026 | 470.00 | 475.00 | 461.11 | 470.50 | 470.50 | 3.18% | 54,882 |
| Mar 24, 2026 | 458.00 | 463.00 | 445.63 | 456.00 | 456.00 | -0.87% | 84,975 |
| Mar 23, 2026 | 454.00 | 461.40 | 439.84 | 460.00 | 460.00 | 4.07% | 195,740 |
| Mar 20, 2026 | 475.00 | 481.00 | 442.00 | 442.00 | 442.00 | -7.34% | 92,963 |
| Mar 19, 2026 | 476.00 | 493.00 | 464.00 | 477.00 | 477.00 | -2.25% | 58,105 |
| Mar 18, 2026 | 488.00 | 494.00 | 474.45 | 488.00 | 488.00 | 0.93% | 44,769 |
| Mar 17, 2026 | 490.00 | 492.78 | 477.00 | 483.50 | 483.50 | 0.73% | 85,065 |
| Mar 16, 2026 | 487.00 | 490.00 | 477.62 | 480.00 | 480.00 | -0.21% | 75,829 |
| Mar 13, 2026 | 481.00 | 490.00 | 481.00 | 481.00 | 481.00 | - | 36,620 |
| Mar 12, 2026 | 487.00 | 489.00 | 472.23 | 481.00 | 481.00 | -1.23% | 57,232 |
| Mar 11, 2026 | 479.00 | 489.00 | 464.00 | 487.00 | 487.00 | 1.46% | 73,957 |
| Mar 10, 2026 | 460.00 | 480.00 | 459.00 | 480.00 | 480.00 | 3.45% | 127,709 |
| Mar 9, 2026 | 479.00 | 492.00 | 458.95 | 464.00 | 464.00 | -3.33% | 223,832 |
| Mar 6, 2026 | 486.00 | 500.00 | 480.00 | 480.00 | 480.00 | -2.44% | 101,660 |
| Mar 5, 2026 | 494.00 | 498.00 | 486.25 | 492.00 | 492.00 | -0.81% | 38,763 |
| Mar 4, 2026 | 490.00 | 500.00 | 482.70 | 496.00 | 496.00 | -1.59% | 103,100 |
| Mar 3, 2026 | 500.00 | 524.00 | 490.00 | 504.00 | 504.00 | -1.18% | 84,505 |
| Mar 2, 2026 | 510.00 | 524.00 | 500.00 | 510.00 | 510.00 | - | 85,345 |
| Feb 27, 2026 | 506.00 | 522.00 | 502.09 | 510.00 | 510.00 | - | 97,734 |
| Feb 26, 2026 | 518.00 | 538.00 | 506.51 | 510.00 | 510.00 | -1.54% | 57,250 |
| Feb 25, 2026 | 528.00 | 540.00 | 518.00 | 518.00 | 518.00 | - | 70,175 |
| Feb 24, 2026 | 520.00 | 540.00 | 518.00 | 518.00 | 518.00 | -0.77% | 103,693 |
| Feb 23, 2026 | 526.00 | 538.00 | 518.00 | 522.00 | 522.00 | 0.38% | 51,768 |
| Feb 20, 2026 | 520.00 | 534.00 | 514.00 | 520.00 | 520.00 | -2.62% | 40,130 |
| Feb 19, 2026 | 534.00 | 534.00 | 516.50 | 534.00 | 534.00 | 1.91% | 44,684 |
| Feb 18, 2026 | 514.00 | 534.00 | 514.00 | 524.00 | 524.00 | -2.24% | 41,904 |
| Feb 17, 2026 | 528.00 | 536.00 | 515.77 | 536.00 | 536.00 | 1.52% | 44,845 |
| Feb 16, 2026 | 528.00 | 532.90 | 512.00 | 528.00 | 528.00 | 0.76% | 91,816 |
| Feb 13, 2026 | 530.00 | 530.00 | 514.00 | 524.00 | 524.00 | - | 40,089 |
| Feb 12, 2026 | 520.00 | 540.00 | 512.00 | 524.00 | 524.00 | -1.50% | 96,517 |
| Feb 11, 2026 | 540.00 | 540.00 | 520.50 | 532.00 | 532.00 | -1.48% | 138,164 |
| Feb 10, 2026 | 542.00 | 560.00 | 521.03 | 540.00 | 540.00 | -0.37% | 82,566 |
| Feb 9, 2026 | 542.00 | 554.70 | 542.00 | 542.00 | 542.00 | -2.34% | 96,153 |
| Feb 6, 2026 | 560.00 | 560.00 | 551.00 | 555.00 | 555.00 | -1.60% | 47,939 |
| Feb 5, 2026 | 564.00 | 574.00 | 546.84 | 564.00 | 564.00 | 2.92% | 51,575 |
| Feb 4, 2026 | 558.00 | 566.00 | 548.00 | 548.00 | 548.00 | -1.79% | 79,780 |
| Feb 3, 2026 | 574.00 | 578.00 | 558.00 | 558.00 | 558.00 | -1.41% | 79,720 |
| Feb 2, 2026 | 578.00 | 580.00 | 560.00 | 566.00 | 566.00 | -0.70% | 455,915 |
| Jan 30, 2026 | 570.00 | 570.00 | 556.00 | 570.00 | 570.00 | - | 128,810 |
| Jan 29, 2026 | 568.00 | 570.00 | 556.00 | 570.00 | 570.00 | 1.79% | 53,738 |
| Jan 28, 2026 | 556.00 | 568.00 | 556.00 | 560.00 | 560.00 | 0.36% | 40,128 |
| Jan 27, 2026 | 568.00 | 570.00 | 556.20 | 558.00 | 558.00 | -1.06% | 50,239 |
| Jan 26, 2026 | 570.00 | 570.00 | 557.00 | 564.00 | 564.00 | -0.18% | 58,431 |
| Jan 23, 2026 | 564.00 | 570.00 | 560.10 | 565.00 | 565.00 | 0.89% | 38,769 |