CT Private Equity Trust PLC (LON:CTPE)
London · Delayed Price · Currency is GBP · Price in GBX 566.00
+8.00 (1.43%)
At close: Jan 9, 2026
CT Private Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 549.14 | 566.00 | 560.00 | 566.00 | 566.00 | 1.43% | 23,663 |
| Jan 8, 2026 | 566.00 | 568.00 | 542.00 | 558.00 | 558.00 | -1.06% | 112,106 |
| Jan 7, 2026 | 558.00 | 564.00 | 538.00 | 564.00 | 564.00 | 1.08% | 141,892 |
| Jan 6, 2026 | 538.00 | 558.00 | 532.59 | 558.00 | 558.00 | 2.20% | 89,456 |
| Jan 5, 2026 | 546.00 | 556.00 | 537.16 | 546.00 | 546.00 | - | 79,994 |
| Jan 2, 2026 | 556.00 | 556.00 | 541.56 | 546.00 | 546.00 | -2.50% | 61,063 |
| Dec 31, 2025 | 560.00 | 560.00 | 542.00 | 560.00 | 552.99 | 0.36% | 31,261 |
| Dec 30, 2025 | 558.00 | 560.00 | 542.00 | 558.00 | 551.02 | - | 93,790 |
| Dec 29, 2025 | 558.00 | 560.00 | 543.53 | 558.00 | 551.02 | - | 173,036 |
| Dec 24, 2025 | 558.00 | 560.00 | 544.50 | 558.00 | 551.02 | 0.36% | 50,409 |
| Dec 23, 2025 | 558.00 | 560.00 | 538.00 | 556.00 | 549.04 | 1.83% | 128,706 |
| Dec 22, 2025 | 538.00 | 556.00 | 538.00 | 546.00 | 539.17 | -1.09% | 138,409 |
| Dec 19, 2025 | 538.00 | 556.00 | 526.00 | 552.00 | 545.09 | 2.60% | 151,428 |
| Dec 18, 2025 | 534.00 | 538.00 | 524.00 | 538.00 | 531.27 | 0.37% | 102,983 |
| Dec 17, 2025 | 528.00 | 536.00 | 515.15 | 536.00 | 529.29 | 1.13% | 80,184 |
| Dec 16, 2025 | 528.00 | 530.00 | 515.40 | 530.00 | 523.37 | 0.76% | 91,387 |
| Dec 15, 2025 | 526.00 | 528.00 | 514.55 | 526.00 | 519.42 | 1.15% | 78,706 |
| Dec 12, 2025 | 526.00 | 528.00 | 510.00 | 520.00 | 513.49 | 1.96% | 85,683 |
| Dec 11, 2025 | 526.00 | 526.00 | 510.00 | 510.00 | 503.62 | -2.30% | 98,188 |
| Dec 10, 2025 | 522.00 | 524.00 | 511.61 | 522.00 | 515.47 | 3.57% | 64,118 |
| Dec 9, 2025 | 518.00 | 520.00 | 503.10 | 504.00 | 497.69 | -1.95% | 152,830 |
| Dec 8, 2025 | 506.00 | 526.00 | 504.00 | 514.00 | 507.57 | - | 159,974 |
| Dec 5, 2025 | 514.00 | 526.00 | 506.00 | 514.00 | 507.57 | 0.39% | 34,398 |
| Dec 4, 2025 | 514.00 | 518.00 | 506.00 | 512.00 | 505.59 | 1.19% | 48,787 |
| Dec 3, 2025 | 514.00 | 526.00 | 506.00 | 506.00 | 499.67 | -1.36% | 74,568 |
| Dec 2, 2025 | 518.00 | 526.00 | 506.40 | 513.00 | 506.58 | 1.79% | 235,314 |
| Dec 1, 2025 | 518.00 | 528.00 | 504.00 | 504.00 | 497.69 | -3.45% | 104,038 |
| Nov 28, 2025 | 502.00 | 526.00 | 495.00 | 522.00 | 515.47 | 4.40% | 363,085 |
| Nov 27, 2025 | 494.00 | 502.00 | 489.99 | 500.00 | 493.74 | 3.52% | 122,477 |
| Nov 26, 2025 | 489.00 | 493.05 | 476.00 | 483.00 | 476.95 | -1.23% | 93,734 |
| Nov 25, 2025 | 476.00 | 490.25 | 476.00 | 489.00 | 482.88 | 2.73% | 261,635 |
| Nov 24, 2025 | 487.00 | 488.00 | 471.00 | 476.00 | 470.04 | 0.85% | 162,304 |
| Nov 21, 2025 | 478.00 | 485.00 | 472.00 | 472.00 | 466.09 | -0.63% | 142,767 |
| Nov 20, 2025 | 471.00 | 487.00 | 471.00 | 475.00 | 469.05 | 0.85% | 98,057 |
| Nov 19, 2025 | 480.00 | 483.00 | 466.00 | 471.00 | 465.10 | - | 82,154 |
| Nov 18, 2025 | 482.00 | 482.00 | 466.00 | 471.00 | 465.10 | -0.42% | 87,672 |
| Nov 17, 2025 | 473.00 | 483.00 | 466.00 | 473.00 | 467.08 | -0.21% | 102,664 |
| Nov 14, 2025 | 480.00 | 483.00 | 473.20 | 474.00 | 468.07 | -0.21% | 46,661 |
| Nov 13, 2025 | 480.00 | 482.00 | 472.00 | 475.00 | 469.05 | -0.84% | 49,055 |
| Nov 12, 2025 | 480.00 | 483.00 | 470.74 | 479.00 | 473.00 | 1.27% | 123,989 |
| Nov 11, 2025 | 478.15 | 482.00 | 469.57 | 473.00 | 467.08 | 0.21% | 135,373 |
| Nov 10, 2025 | 475.00 | 483.58 | 469.00 | 472.00 | 466.09 | -0.84% | 123,975 |
| Nov 7, 2025 | 484.00 | 486.00 | 476.00 | 476.00 | 470.04 | -1.45% | 84,295 |
| Nov 6, 2025 | 487.00 | 493.10 | 480.66 | 483.00 | 476.95 | -0.41% | 63,923 |
| Nov 5, 2025 | 490.00 | 495.00 | 480.00 | 485.00 | 478.93 | - | 44,123 |
| Nov 4, 2025 | 484.00 | 497.36 | 483.21 | 485.00 | 478.93 | -1.02% | 154,107 |
| Nov 3, 2025 | 490.00 | 495.00 | 483.89 | 490.00 | 483.87 | 0.41% | 440,338 |
| Oct 31, 2025 | 486.00 | 495.00 | 481.00 | 488.00 | 481.89 | -1.41% | 185,343 |
| Oct 30, 2025 | 481.00 | 495.00 | 476.00 | 495.00 | 488.80 | 2.70% | 52,589 |
| Oct 29, 2025 | 480.00 | 483.00 | 475.00 | 482.00 | 475.97 | 0.42% | 62,332 |