CT UK Capital And Income Investment Trust Plc (LON:CTUK)
London · Delayed Price · Currency is GBP · Price in GBX 347.00
-2.00 (-0.57%)
May 29, 2026, 4:35 PM GMT
LON:CTUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 348.92 | 348.92 | 348.92 | 348.92 | - | -0.02% | 2,848 |
| May 28, 2026 | 350.00 | 351.89 | 346.00 | 349.00 | 349.00 | -0.99% | 19,181 |
| May 27, 2026 | 347.00 | 352.00 | 347.00 | 352.50 | 352.50 | 0.43% | 34,101 |
| May 26, 2026 | 349.00 | 352.00 | 346.00 | 351.00 | 351.00 | 0.86% | 19,140 |
| May 22, 2026 | 348.00 | 349.00 | 343.05 | 348.00 | 348.00 | 0.29% | 80,279 |
| May 21, 2026 | 347.00 | 347.00 | 343.18 | 347.00 | 347.00 | 1.17% | 21,764 |
| May 20, 2026 | 340.00 | 346.00 | 338.83 | 343.00 | 343.00 | 0.15% | 22,003 |
| May 19, 2026 | 341.00 | 344.00 | 340.09 | 342.50 | 342.50 | 0.15% | 364,686 |
| May 18, 2026 | 337.00 | 342.00 | 333.00 | 342.00 | 342.00 | 1.18% | 39,841 |
| May 15, 2026 | 338.00 | 340.00 | 333.63 | 338.00 | 338.00 | -0.88% | 43,222 |
| May 14, 2026 | 338.00 | 342.00 | 337.22 | 341.00 | 341.00 | 0.29% | 41,118 |
| May 13, 2026 | 336.00 | 342.00 | 336.00 | 340.00 | 340.00 | 0.29% | 52,040 |
| May 12, 2026 | 337.00 | 341.00 | 335.00 | 339.00 | 339.00 | -0.59% | 45,370 |
| May 11, 2026 | 344.00 | 344.00 | 337.15 | 341.00 | 341.00 | 1.19% | 90,028 |
| May 8, 2026 | 338.00 | 341.00 | 337.00 | 337.00 | 337.00 | -1.46% | 29,794 |
| May 7, 2026 | 343.00 | 344.50 | 339.11 | 342.00 | 342.00 | -0.29% | 42,590 |
| May 6, 2026 | 342.00 | 347.00 | 342.00 | 343.00 | 343.00 | 0.29% | 65,022 |
| May 5, 2026 | 339.00 | 344.00 | 337.00 | 342.00 | 342.00 | -0.87% | 74,851 |
| May 1, 2026 | 340.00 | 345.00 | 337.25 | 345.00 | 345.00 | 1.17% | 33,600 |
| Apr 30, 2026 | 342.00 | 343.00 | 337.12 | 341.00 | 341.00 | 1.04% | 25,443 |
| Apr 29, 2026 | 339.00 | 341.00 | 337.03 | 337.50 | 337.50 | -0.74% | 27,488 |
| Apr 28, 2026 | 340.00 | 347.00 | 339.25 | 340.00 | 340.00 | -0.87% | 152,603 |
| Apr 27, 2026 | 346.00 | 346.34 | 341.00 | 343.00 | 343.00 | -0.29% | 42,956 |
| Apr 24, 2026 | 344.00 | 347.00 | 342.91 | 344.00 | 344.00 | -1.01% | 43,595 |
| Apr 23, 2026 | 347.00 | 349.00 | 345.00 | 347.50 | 347.50 | -0.71% | 37,832 |
| Apr 22, 2026 | 348.00 | 353.00 | 348.00 | 350.00 | 350.00 | 0.57% | 36,499 |
| Apr 21, 2026 | 351.00 | 356.00 | 348.00 | 348.00 | 348.00 | -0.57% | 57,713 |
| Apr 20, 2026 | 348.00 | 352.00 | 347.16 | 350.00 | 350.00 | -0.28% | 96,724 |
| Apr 17, 2026 | 350.00 | 352.00 | 348.50 | 351.00 | 351.00 | 0.29% | 21,106 |
| Apr 16, 2026 | 351.00 | 351.51 | 348.15 | 350.00 | 350.00 | 0.14% | 49,118 |
| Apr 15, 2026 | 350.00 | 351.95 | 347.00 | 349.50 | 349.50 | 0.43% | 60,051 |
| Apr 14, 2026 | 350.00 | 351.00 | 343.00 | 348.00 | 348.00 | 0.29% | 63,300 |
| Apr 13, 2026 | 351.00 | 351.00 | 344.00 | 347.00 | 347.00 | -0.57% | 41,633 |
| Apr 10, 2026 | 349.00 | 350.65 | 343.00 | 349.00 | 349.00 | 0.58% | 92,608 |
| Apr 9, 2026 | 344.00 | 349.00 | 344.00 | 347.00 | 347.00 | - | 57,045 |
| Apr 8, 2026 | 348.00 | 351.00 | 345.00 | 347.00 | 347.00 | 2.66% | 80,458 |
| Apr 7, 2026 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | -0.29% | 92,577 |
| Apr 2, 2026 | 338.00 | 340.00 | 334.00 | 339.00 | 339.00 | -0.59% | 42,934 |
| Apr 1, 2026 | 338.00 | 345.96 | 336.00 | 341.00 | 341.00 | 4.60% | 679,916 |
| Mar 31, 2026 | 332.00 | 333.00 | 326.00 | 326.00 | 326.00 | -1.21% | 62,263 |
| Mar 30, 2026 | 328.00 | 333.00 | 325.00 | 330.00 | 330.00 | 0.61% | 76,974 |
| Mar 27, 2026 | 327.00 | 333.00 | 326.44 | 328.00 | 328.00 | -1.20% | 121,476 |
| Mar 26, 2026 | 328.00 | 334.00 | 328.00 | 332.00 | 332.00 | -0.90% | 39,716 |
| Mar 25, 2026 | 333.00 | 337.00 | 331.65 | 335.00 | 335.00 | 1.36% | 39,511 |
| Mar 24, 2026 | 327.00 | 333.00 | 326.00 | 330.50 | 330.50 | 0.46% | 72,517 |
| Mar 23, 2026 | 328.00 | 333.00 | 320.00 | 329.00 | 329.00 | -0.60% | 38,703 |
| Mar 20, 2026 | 337.00 | 337.00 | 329.00 | 331.00 | 331.00 | -0.30% | 33,442 |
| Mar 19, 2026 | 342.00 | 344.00 | 332.00 | 332.00 | 332.00 | -3.21% | 32,067 |
| Mar 18, 2026 | 347.00 | 347.00 | 343.00 | 343.00 | 343.00 | -0.58% | 24,999 |
| Mar 17, 2026 | 340.00 | 346.00 | 340.00 | 345.00 | 345.00 | 0.58% | 65,092 |