CT Private Equity Trust PLC (LON:CTPE)
London · Delayed Price · Currency is GBP · Price in GBX 497.66
-0.34 (-0.07%)
Jul 17, 2026, 11:42 AM GMT
CT Private Equity Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 494.00 | 506.27 | 494.00 | 498.00 | 498.00 | -0.40% | 39,670 |
| Jul 15, 2026 | 500.00 | 510.00 | 481.00 | 500.00 | 500.00 | - | 116,585 |
| Jul 14, 2026 | 500.00 | 500.00 | 479.00 | 500.00 | 500.00 | - | 49,069 |
| Jul 13, 2026 | 500.00 | 500.00 | 479.00 | 500.00 | 500.00 | 1.21% | 12,921 |
| Jul 10, 2026 | 506.00 | 506.00 | 482.51 | 494.00 | 494.00 | -1.20% | 33,944 |
| Jul 9, 2026 | 489.00 | 504.00 | 484.45 | 500.00 | 500.00 | 2.04% | 188,554 |
| Jul 8, 2026 | 490.00 | 495.00 | 479.08 | 490.00 | 490.00 | 1.03% | 76,741 |
| Jul 7, 2026 | 477.00 | 490.00 | 476.00 | 485.00 | 485.00 | -1.02% | 56,277 |
| Jul 6, 2026 | 484.00 | 493.00 | 481.50 | 490.00 | 490.00 | -0.81% | 40,342 |
| Jul 3, 2026 | 494.00 | 495.00 | 479.93 | 494.00 | 494.00 | - | 69,907 |
| Jul 2, 2026 | 479.00 | 495.00 | 475.00 | 494.00 | 494.00 | 0.63% | 55,540 |
| Jul 1, 2026 | 489.00 | 502.00 | 484.00 | 498.00 | 490.90 | 0.81% | 40,685 |
| Jun 30, 2026 | 494.00 | 502.00 | 481.30 | 494.00 | 486.96 | 3.13% | 59,592 |
| Jun 29, 2026 | 496.00 | 506.00 | 478.00 | 479.00 | 472.17 | -2.84% | 86,224 |
| Jun 26, 2026 | 483.00 | 506.00 | 482.84 | 493.00 | 485.97 | -0.60% | 69,707 |
| Jun 25, 2026 | 496.00 | 506.00 | 486.45 | 496.00 | 488.93 | 1.64% | 37,595 |
| Jun 24, 2026 | 499.00 | 502.00 | 483.67 | 488.00 | 481.04 | -1.21% | 108,055 |
| Jun 23, 2026 | 484.00 | 494.00 | 484.00 | 494.00 | 486.96 | -0.60% | 53,150 |
| Jun 22, 2026 | 497.00 | 506.00 | 480.00 | 497.00 | 489.91 | 0.61% | 43,363 |
| Jun 19, 2026 | 480.00 | 506.00 | 480.00 | 494.00 | 486.96 | 2.92% | 177,478 |
| Jun 18, 2026 | 486.00 | 501.62 | 480.00 | 480.00 | 473.16 | -3.81% | 69,944 |
| Jun 17, 2026 | 500.00 | 508.00 | 471.00 | 499.00 | 491.89 | 0.20% | 44,615 |
| Jun 16, 2026 | 490.00 | 499.00 | 486.00 | 498.00 | 490.90 | -0.40% | 59,621 |
| Jun 15, 2026 | 486.00 | 503.66 | 486.00 | 500.00 | 492.87 | 0.50% | 134,560 |
| Jun 12, 2026 | 482.00 | 500.00 | 471.41 | 497.50 | 490.41 | 1.53% | 49,076 |
| Jun 11, 2026 | 480.00 | 497.17 | 480.00 | 490.00 | 483.01 | 0.20% | 73,009 |
| Jun 10, 2026 | 476.00 | 498.00 | 472.63 | 489.00 | 482.03 | 0.72% | 50,467 |
| Jun 9, 2026 | 479.00 | 494.00 | 471.66 | 485.50 | 478.58 | 2.86% | 99,727 |
| Jun 8, 2026 | 469.00 | 488.24 | 469.00 | 472.00 | 465.27 | -0.42% | 80,369 |
| Jun 5, 2026 | 487.00 | 488.00 | 474.00 | 474.00 | 467.24 | -1.04% | 113,545 |
| Jun 4, 2026 | 476.00 | 497.80 | 475.00 | 479.00 | 472.17 | -1.03% | 76,874 |
| Jun 3, 2026 | 475.00 | 498.00 | 474.00 | 484.00 | 477.10 | -3.20% | 50,480 |
| Jun 2, 2026 | 475.00 | 500.00 | 475.00 | 500.00 | 492.87 | 3.09% | 102,060 |
| Jun 1, 2026 | 492.00 | 500.00 | 475.00 | 485.00 | 478.09 | -0.61% | 48,896 |
| May 29, 2026 | 481.00 | 493.00 | 476.12 | 488.00 | 481.04 | 2.20% | 79,628 |
| May 28, 2026 | 478.00 | 480.23 | 472.00 | 477.50 | 470.69 | 1.17% | 83,565 |
| May 27, 2026 | 472.00 | 482.00 | 467.00 | 472.00 | 465.27 | 1.40% | 143,684 |
| May 26, 2026 | 474.00 | 474.00 | 453.00 | 465.50 | 458.86 | -0.32% | 122,902 |
| May 22, 2026 | 474.00 | 474.00 | 459.01 | 467.00 | 460.34 | - | 136,454 |
| May 21, 2026 | 474.00 | 474.00 | 454.00 | 467.00 | 460.34 | 1.97% | 46,911 |
| May 20, 2026 | 452.00 | 474.00 | 452.00 | 458.00 | 451.47 | -0.43% | 54,443 |
| May 19, 2026 | 452.00 | 473.77 | 452.00 | 460.00 | 453.44 | -3.16% | 90,723 |
| May 18, 2026 | 465.00 | 479.00 | 457.50 | 475.00 | 468.23 | 4.63% | 60,235 |
| May 15, 2026 | 465.00 | 479.00 | 453.80 | 454.00 | 447.53 | -3.81% | 70,098 |
| May 14, 2026 | 470.00 | 480.00 | 465.00 | 472.00 | 465.27 | 0.43% | 216,686 |
| May 13, 2026 | 472.00 | 481.00 | 470.00 | 470.00 | 463.30 | -2.08% | 34,499 |
| May 12, 2026 | 482.00 | 482.00 | 472.00 | 480.00 | 473.16 | - | 57,909 |
| May 11, 2026 | 475.00 | 483.00 | 475.00 | 480.00 | 473.16 | 1.69% | 101,248 |
| May 8, 2026 | 472.00 | 484.00 | 472.00 | 472.00 | 465.27 | -1.36% | 29,541 |
| May 7, 2026 | 484.00 | 488.00 | 472.00 | 478.50 | 471.68 | -0.93% | 41,793 |