CT Private Equity Trust PLC (LON:CTPE)
London · Delayed Price · Currency is GBP · Price in GBX 476.00
-7.00 (-1.45%)
Nov 7, 2025, 4:35 PM BST
CT Private Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 484.12 | 485.87 | 476.00 | 476.00 | 476.00 | -1.45% | 84,294 |
| Nov 6, 2025 | 493.10 | 493.10 | 480.66 | 483.00 | 483.00 | -0.41% | 63,923 |
| Nov 5, 2025 | 490.75 | 490.93 | 480.00 | 485.00 | 485.00 | - | 44,123 |
| Nov 4, 2025 | 497.36 | 497.36 | 483.21 | 485.00 | 485.00 | -1.02% | 154,107 |
| Nov 3, 2025 | 493.28 | 495.00 | 483.89 | 490.00 | 490.00 | 0.41% | 440,337 |
| Oct 31, 2025 | 484.00 | 495.00 | 481.00 | 488.00 | 488.00 | -1.41% | 185,343 |
| Oct 30, 2025 | 480.00 | 495.00 | 476.00 | 495.00 | 495.00 | 2.70% | 52,589 |
| Oct 29, 2025 | 478.60 | 483.00 | 476.30 | 482.00 | 482.00 | 0.42% | 73,121 |
| Oct 28, 2025 | 481.80 | 485.00 | 476.00 | 480.00 | 480.00 | - | 43,712 |
| Oct 27, 2025 | 482.43 | 490.62 | 480.00 | 480.00 | 480.00 | -1.44% | 52,305 |
| Oct 24, 2025 | 491.45 | 491.45 | 479.60 | 487.00 | 487.00 | 0.62% | 68,404 |
| Oct 23, 2025 | 467.80 | 492.00 | 467.80 | 484.00 | 484.00 | 1.04% | 74,159 |
| Oct 22, 2025 | 480.70 | 481.00 | 463.00 | 479.00 | 479.00 | 1.27% | 50,434 |
| Oct 21, 2025 | 474.50 | 478.00 | 463.00 | 473.00 | 473.00 | -0.21% | 60,782 |
| Oct 20, 2025 | 473.00 | 480.00 | 466.30 | 474.00 | 474.00 | -1.04% | 104,928 |
| Oct 17, 2025 | 476.97 | 479.00 | 462.00 | 479.00 | 479.00 | 1.48% | 109,243 |
| Oct 16, 2025 | 473.40 | 474.00 | 462.00 | 472.00 | 472.00 | -0.42% | 42,400 |
| Oct 15, 2025 | 470.50 | 474.00 | 462.00 | 474.00 | 474.00 | 0.42% | 90,968 |
| Oct 14, 2025 | 465.48 | 474.00 | 465.48 | 472.00 | 472.00 | - | 102,789 |
| Oct 13, 2025 | 470.58 | 479.00 | 462.00 | 472.00 | 472.00 | 0.96% | 137,411 |
| Oct 10, 2025 | 470.50 | 474.00 | 464.53 | 467.50 | 467.50 | -0.95% | 57,867 |
| Oct 9, 2025 | 470.32 | 476.00 | 462.00 | 472.00 | 472.00 | -0.21% | 24,469 |
| Oct 8, 2025 | 478.13 | 479.00 | 468.00 | 473.00 | 473.00 | 1.07% | 125,620 |
| Oct 7, 2025 | 462.00 | 474.35 | 462.00 | 468.00 | 468.00 | -1.27% | 45,679 |
| Oct 6, 2025 | 466.00 | 474.00 | 462.00 | 474.00 | 474.00 | 2.38% | 97,257 |
| Oct 3, 2025 | 464.30 | 472.00 | 461.00 | 463.00 | 463.00 | -0.22% | 186,441 |
| Oct 2, 2025 | 466.69 | 472.00 | 462.60 | 464.00 | 464.00 | -2.52% | 64,453 |
| Oct 1, 2025 | 473.46 | 476.00 | 467.15 | 476.00 | 468.99 | 1.71% | 38,655 |
| Sep 30, 2025 | 467.90 | 468.00 | 462.80 | 468.00 | 461.11 | 1.96% | 134,214 |
| Sep 29, 2025 | 457.00 | 470.00 | 456.00 | 459.00 | 452.24 | -0.54% | 60,019 |
| Sep 26, 2025 | 462.84 | 469.00 | 455.00 | 461.50 | 454.70 | 0.11% | 71,249 |
| Sep 25, 2025 | 460.72 | 468.00 | 456.00 | 461.00 | 454.21 | 0.88% | 88,828 |
| Sep 24, 2025 | 453.00 | 467.40 | 453.00 | 457.00 | 450.27 | -0.65% | 77,404 |
| Sep 23, 2025 | 449.10 | 460.00 | 449.10 | 460.00 | 453.23 | 1.77% | 87,566 |
| Sep 22, 2025 | 465.10 | 466.00 | 447.82 | 452.00 | 445.34 | 0.44% | 186,610 |
| Sep 19, 2025 | 456.59 | 466.00 | 449.13 | 450.00 | 443.37 | - | 178,393 |
| Sep 18, 2025 | 458.07 | 466.00 | 446.60 | 450.00 | 443.37 | -0.88% | 161,970 |
| Sep 17, 2025 | 459.00 | 466.00 | 449.09 | 454.00 | 447.31 | -1.52% | 207,545 |
| Sep 16, 2025 | 460.23 | 467.00 | 453.70 | 461.00 | 454.21 | 0.66% | 77,933 |
| Sep 15, 2025 | 473.89 | 475.00 | 456.42 | 458.00 | 451.26 | -3.17% | 147,067 |
| Sep 12, 2025 | 473.00 | 479.00 | 466.13 | 473.00 | 466.03 | 1.72% | 84,588 |
| Sep 11, 2025 | 477.57 | 481.00 | 465.00 | 465.00 | 458.15 | -2.11% | 128,860 |
| Sep 10, 2025 | 487.33 | 487.33 | 475.00 | 475.00 | 468.00 | - | 25,493 |
| Sep 9, 2025 | 479.08 | 490.00 | 472.85 | 475.00 | 468.00 | -0.84% | 55,768 |
| Sep 8, 2025 | 480.78 | 484.00 | 475.00 | 479.00 | 471.95 | 0.63% | 143,244 |
| Sep 5, 2025 | 479.00 | 481.64 | 476.00 | 476.00 | 468.99 | - | 58,645 |
| Sep 4, 2025 | 470.61 | 490.00 | 470.60 | 476.00 | 468.99 | 1.28% | 291,475 |
| Sep 3, 2025 | 470.41 | 473.00 | 469.71 | 470.00 | 463.08 | 0.64% | 55,145 |
| Sep 2, 2025 | 475.25 | 477.00 | 467.00 | 467.00 | 460.12 | -1.27% | 61,994 |
| Sep 1, 2025 | 476.63 | 476.75 | 472.00 | 473.00 | 466.03 | -0.63% | 82,189 |