CT Private Equity Trust PLC (LON:CTPE)
London · Delayed Price · Currency is GBP · Price in GBX 524.00
-12.00 (-2.24%)
At close: Feb 18, 2026
CT Private Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 124,418 |
| 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 | 560.00 | 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 |
| Jan 22, 2026 | 578.00 | 578.00 | 560.00 | 560.00 | 560.00 | -1.41% | 49,104 |
| Jan 21, 2026 | 584.00 | 588.00 | 564.00 | 568.00 | 568.00 | -1.05% | 48,272 |
| Jan 20, 2026 | 584.00 | 584.00 | 563.24 | 574.00 | 574.00 | -0.69% | 55,671 |
| Jan 19, 2026 | 584.00 | 592.00 | 569.40 | 578.00 | 578.00 | 1.05% | 110,808 |
| Jan 16, 2026 | 568.17 | 586.00 | 572.00 | 572.00 | 572.00 | 0.53% | 116,589 |
| Jan 15, 2026 | 570.00 | 574.00 | 562.00 | 569.00 | 569.00 | 1.25% | 92,908 |
| Jan 14, 2026 | 570.00 | 570.00 | 552.00 | 562.00 | 562.00 | -0.35% | 89,417 |
| Jan 13, 2026 | 568.00 | 572.00 | 556.00 | 564.00 | 564.00 | -0.70% | 249,587 |
| Jan 12, 2026 | 568.00 | 570.00 | 546.00 | 568.00 | 568.00 | 0.35% | 70,289 |
| 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 |