CT Private Equity Trust PLC (LON:CTPE)
London · Delayed Price · Currency is GBP · Price in GBX 478.50
+4.50 (0.95%)
Jun 8, 2026, 8:14 AM GMT
CT Private Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 487.00 | 488.00 | 474.00 | 474.00 | 474.00 | -1.04% | 113,545 |
| Jun 4, 2026 | 476.00 | 497.80 | 475.00 | 479.00 | 479.00 | -1.03% | 76,874 |
| Jun 3, 2026 | 483.97 | 494.00 | 475.00 | 484.00 | 484.00 | -3.20% | 50,482 |
| Jun 2, 2026 | 475.00 | 500.00 | 475.00 | 500.00 | 500.00 | 3.09% | 102,060 |
| Jun 1, 2026 | 492.00 | 500.00 | 475.00 | 485.00 | 485.00 | -0.61% | 48,896 |
| May 29, 2026 | 480.12 | 493.00 | 480.00 | 488.00 | 488.00 | 2.20% | 79,630 |
| May 28, 2026 | 478.00 | 480.23 | 472.00 | 477.50 | 477.50 | 1.17% | 83,565 |
| May 27, 2026 | 472.00 | 482.00 | 467.00 | 472.00 | 472.00 | 1.40% | 143,684 |
| May 26, 2026 | 474.00 | 474.00 | 453.00 | 465.50 | 465.50 | -0.32% | 122,902 |
| May 22, 2026 | 474.00 | 474.00 | 459.01 | 467.00 | 467.00 | - | 136,454 |
| May 21, 2026 | 474.00 | 474.00 | 454.00 | 467.00 | 467.00 | 1.97% | 46,911 |
| May 20, 2026 | 452.00 | 474.00 | 452.00 | 458.00 | 458.00 | -0.43% | 54,443 |
| May 19, 2026 | 452.00 | 473.77 | 452.00 | 460.00 | 460.00 | -3.16% | 90,723 |
| May 18, 2026 | 465.00 | 479.00 | 457.50 | 475.00 | 475.00 | 4.63% | 60,235 |
| May 15, 2026 | 465.00 | 479.00 | 453.80 | 454.00 | 454.00 | -3.81% | 70,098 |
| May 14, 2026 | 470.00 | 480.00 | 465.00 | 472.00 | 472.00 | 0.43% | 216,686 |
| May 13, 2026 | 472.00 | 481.00 | 470.00 | 470.00 | 470.00 | -2.08% | 34,499 |
| May 12, 2026 | 482.00 | 482.00 | 472.00 | 480.00 | 480.00 | - | 57,909 |
| May 11, 2026 | 475.00 | 483.00 | 475.00 | 480.00 | 480.00 | 1.69% | 101,248 |
| May 8, 2026 | 472.00 | 484.00 | 472.00 | 472.00 | 472.00 | -1.36% | 29,541 |
| May 7, 2026 | 484.00 | 488.00 | 472.00 | 478.50 | 478.50 | -0.93% | 41,793 |
| May 6, 2026 | 476.00 | 488.00 | 476.00 | 483.00 | 483.00 | -1.23% | 81,600 |
| May 5, 2026 | 476.00 | 502.00 | 476.00 | 489.00 | 489.00 | -0.61% | 186,742 |
| May 1, 2026 | 485.00 | 500.00 | 484.12 | 492.00 | 492.00 | 0.82% | 441,427 |
| Apr 30, 2026 | 498.00 | 502.00 | 477.76 | 488.00 | 488.00 | -2.01% | 108,493 |
| Apr 29, 2026 | 492.00 | 498.00 | 480.00 | 498.00 | 498.00 | 1.01% | 74,247 |
| Apr 28, 2026 | 480.00 | 498.33 | 480.00 | 493.00 | 493.00 | -0.20% | 39,564 |
| Apr 27, 2026 | 483.00 | 494.94 | 482.00 | 494.00 | 494.00 | 2.07% | 42,437 |
| Apr 24, 2026 | 488.00 | 505.10 | 484.00 | 484.00 | 484.00 | -1.63% | 124,457 |
| Apr 23, 2026 | 504.00 | 508.90 | 486.00 | 492.00 | 492.00 | -1.50% | 31,812 |
| Apr 22, 2026 | 510.00 | 510.00 | 497.30 | 499.50 | 499.50 | -0.20% | 17,576 |
| Apr 21, 2026 | 504.00 | 510.00 | 490.36 | 500.50 | 500.50 | -0.69% | 59,645 |
| Apr 20, 2026 | 504.00 | 504.00 | 482.84 | 504.00 | 504.00 | 3.70% | 78,801 |
| Apr 17, 2026 | 492.00 | 506.90 | 477.20 | 486.00 | 486.00 | -0.41% | 81,027 |
| Apr 16, 2026 | 488.00 | 494.00 | 480.56 | 488.00 | 488.00 | 0.93% | 49,060 |
| Apr 15, 2026 | 487.00 | 488.32 | 478.82 | 483.50 | 483.50 | -0.92% | 60,466 |
| Apr 14, 2026 | 482.00 | 494.00 | 465.00 | 488.00 | 488.00 | 2.63% | 89,387 |
| Apr 13, 2026 | 464.00 | 482.00 | 464.00 | 475.50 | 475.50 | 0.74% | 64,888 |
| Apr 10, 2026 | 477.00 | 492.00 | 467.00 | 472.00 | 472.00 | - | 116,836 |
| Apr 9, 2026 | 477.00 | 477.00 | 467.00 | 472.00 | 472.00 | 0.66% | 49,404 |
| Apr 8, 2026 | 480.00 | 483.42 | 468.00 | 476.00 | 468.90 | 1.28% | 123,681 |
| Apr 7, 2026 | 478.00 | 480.00 | 462.60 | 470.00 | 462.99 | -1.16% | 174,024 |
| Apr 2, 2026 | 479.00 | 479.00 | 462.00 | 475.50 | 468.41 | 1.06% | 49,535 |
| Apr 1, 2026 | 475.00 | 484.00 | 460.00 | 470.50 | 463.48 | 1.18% | 64,248 |
| Mar 31, 2026 | 467.00 | 474.00 | 454.00 | 465.00 | 458.06 | 1.97% | 91,849 |
| Mar 30, 2026 | 460.00 | 470.00 | 451.00 | 456.00 | 449.20 | -2.77% | 91,438 |
| Mar 27, 2026 | 472.00 | 473.90 | 463.59 | 469.00 | 462.00 | - | 78,445 |
| Mar 26, 2026 | 469.00 | 474.00 | 466.09 | 469.00 | 462.00 | -0.32% | 43,278 |
| Mar 25, 2026 | 470.00 | 475.00 | 461.11 | 470.50 | 463.48 | 3.18% | 54,882 |
| Mar 24, 2026 | 458.00 | 463.00 | 445.63 | 456.00 | 449.20 | -0.87% | 84,975 |