Ct Uk Capital and Income Investment Trust (CTUK) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ct Uk Capital and Income Investment Trust

Date Open High Low Close* Volume
30/04/2025 320.00p 325.00p 317.20p 321.50p 95491
29/04/2025 315.00p 319.67p 315.00p 318.00p 18489
28/04/2025 317.00p 320.00p 317.00p 317.00p 63336
25/04/2025 319.00p 320.00p 314.00p 318.50p 19668
24/04/2025 317.00p 319.00p 313.05p 317.00p 44352
23/04/2025 319.00p 319.44p 313.77p 314.00p 77503
22/04/2025 312.00p 317.00p 311.00p 315.00p 66012
17/04/2025 315.00p 315.00p 311.00p 315.00p 21881
16/04/2025 309.00p 314.00p 307.61p 314.00p 74362
15/04/2025 308.00p 312.00p 307.00p 311.00p 77315
14/04/2025 307.00p 309.00p 301.00p 309.00p 37513
11/04/2025 293.00p 302.00p 293.00p 302.00p 48061
10/04/2025 310.00p 310.00p 296.00p 300.00p 37486
09/04/2025 290.00p 293.00p 282.00p 288.00p 52254
08/04/2025 295.00p 300.00p 292.50p 298.00p 111294
07/04/2025 298.00p 298.64p 280.94p 287.00p 108632
04/04/2025 314.00p 318.00p 300.00p 300.00p 66309
03/04/2025 317.00p 318.00p 314.00p 315.50p 136425
02/04/2025 320.00p 323.08p 316.00p 320.00p 72460
01/04/2025 321.00p 328.00p 317.15p 319.00p 910859
31/03/2025 317.00p 320.00p 317.00p 318.00p 97914
28/03/2025 322.00p 323.00p 317.31p 321.00p 39552
27/03/2025 319.00p 321.00p 318.00p 321.00p 200826
26/03/2025 326.00p 326.00p 319.00p 321.00p 38024
25/03/2025 322.00p 326.00p 319.35p 322.50p 268843
24/03/2025 326.00p 326.00p 319.37p 320.00p 47251
21/03/2025 326.00p 326.00p 319.00p 319.00p 47679
20/03/2025 323.00p 325.00p 321.20p 323.00p 125693
19/03/2025 324.00p 325.00p 319.07p 323.00p 72587
18/03/2025 323.00p 324.00p 319.73p 321.00p 193169
17/03/2025 318.00p 322.00p 318.00p 321.00p 81344
14/03/2025 319.00p 320.00p 315.63p 320.00p 87017
13/03/2025 316.00p 317.00p 315.02p 317.00p 120809
12/03/2025 318.00p 320.24p 317.00p 319.50p 88695
11/03/2025 320.00p 324.40p 318.00p 319.00p 81517
10/03/2025 325.00p 327.00p 320.15p 322.00p 104516
07/03/2025 322.00p 324.00p 318.32p 324.00p 56633
06/03/2025 327.00p 329.00p 322.00p 323.00p 34364
05/03/2025 328.00p 332.00p 326.00p 326.50p 34741
04/03/2025 327.00p 329.00p 325.00p 326.00p 55807
03/03/2025 329.00p 333.00p 328.17p 331.50p 108587
28/02/2025 328.00p 331.57p 328.00p 330.00p 161075
27/02/2025 330.00p 331.49p 328.00p 331.00p 42304
26/02/2025 331.00p 331.50p 330.00p 331.50p 48605
25/02/2025 327.00p 331.00p 326.51p 329.50p 61714
24/02/2025 330.00p 332.00p 327.00p 330.00p 50763
21/02/2025 329.00p 331.16p 328.18p 330.00p 51792
20/02/2025 329.00p 332.00p 329.00p 331.00p 24891
19/02/2025 331.00p 333.53p 330.00p 331.00p 28646
18/02/2025 332.00p 335.00p 332.00p 332.50p 58376
17/02/2025 332.00p 335.00p 331.00p 335.00p 100712
14/02/2025 331.00p 334.00p 331.00p 334.00p 42134
13/02/2025 334.00p 334.00p 331.00p 333.00p 53687
12/02/2025 334.00p 338.00p 332.00p 336.00p 66173
11/02/2025 337.00p 337.00p 333.00p 334.00p 63802
10/02/2025 331.00p 338.00p 331.00p 338.00p 135084
07/02/2025 333.00p 334.10p 331.00p 333.00p 175807
06/02/2025 330.00p 334.00p 325.00p 334.00p 20714
05/02/2025 327.00p 327.00p 323.00p 326.50p 47270
04/02/2025 325.00p 326.50p 323.18p 326.50p 32723
03/02/2025 325.00p 325.50p 321.00p 325.50p 84426
31/01/2025 328.00p 329.00p 324.00p 328.00p 67029
30/01/2025 326.00p 328.00p 322.18p 326.00p 84050
29/01/2025 323.00p 326.00p 322.38p 324.00p 25771
28/01/2025 324.00p 326.00p 322.10p 326.00p 68138
27/01/2025 324.00p 324.00p 320.00p 320.00p 65098
24/01/2025 326.00p 326.00p 323.62p 324.50p 76919
23/01/2025 323.00p 326.00p 323.00p 325.00p 195431
22/01/2025 327.00p 327.79p 324.00p 325.00p 35270
21/01/2025 326.00p 326.76p 323.84p 325.00p 55247
20/01/2025 328.00p 328.00p 323.00p 326.50p 127486
17/01/2025 325.00p 328.00p 324.00p 326.00p 46084
16/01/2025 321.00p 324.00p 319.45p 324.00p 98461
15/01/2025 318.00p 321.00p 315.00p 320.50p 34771
14/01/2025 317.00p 317.00p 313.48p 315.00p 50730
13/01/2025 320.00p 316.91p 313.40p 316.00p 89680
10/01/2025 320.00p 323.96p 315.00p 317.00p 80615
09/01/2025 318.00p 324.00p 318.00p 324.00p 129071
08/01/2025 324.00p 329.00p 318.00p 318.00p 112649
07/01/2025 322.00p 325.52p 321.14p 322.00p 62111
06/01/2025 323.00p 330.00p 322.85p 324.50p 89991
03/01/2025 324.00p 324.64p 321.00p 323.00p 48417
02/01/2025 325.00p 327.00p 321.00p 326.00p 118693
31/12/2024 322.00p 326.00p 320.00p 326.00p 76073
30/12/2024 322.00p 326.00p 319.00p 322.50p 43567
27/12/2024 323.00p 324.00p 319.91p 323.50p 19155
24/12/2024 320.00p 324.00p 316.00p 321.00p 219705
23/12/2024 324.00p 333.92p 321.00p 323.00p 961692
20/12/2024 318.00p 324.00p 316.81p 321.00p 115160
19/12/2024 317.00p 322.28p 317.00p 317.00p 60393
18/12/2024 320.00p 326.87p 320.00p 322.00p 68393
17/12/2024 322.00p 324.40p 321.81p 323.00p 108639
16/12/2024 325.00p 327.00p 322.66p 325.00p 60370
13/12/2024 324.00p 327.00p 321.90p 324.00p 128687
12/12/2024 322.00p 326.00p 322.00p 322.00p 114027
11/12/2024 323.00p 326.00p 321.06p 323.00p 55446
10/12/2024 323.00p 325.40p 321.00p 325.00p 87118
09/12/2024 324.00p 326.47p 319.82p 326.00p 121858
06/12/2024 322.00p 325.00p 318.56p 322.00p 62697
05/12/2024 320.00p 324.00p 320.00p 324.00p 84389
04/12/2024 318.00p 325.76p 318.00p 324.00p 60931
03/12/2024 319.00p 325.00p 318.60p 324.50p 60041
02/12/2024 318.00p 323.00p 318.62p 322.00p 105138
29/11/2024 318.00p 323.00p 318.00p 321.00p 19682
28/11/2024 323.00p 323.00p 317.03p 321.50p 57973
27/11/2024 323.00p 323.00p 317.00p 323.00p 19748
26/11/2024 321.00p 323.00p 317.22p 321.50p 51672
25/11/2024 320.00p 322.00p 315.11p 321.00p 78294
22/11/2024 310.00p 321.00p 310.00p 320.50p 60385
21/11/2024 309.00p 316.00p 309.00p 316.00p 47628
20/11/2024 314.00p 315.00p 309.03p 313.50p 47539
19/11/2024 309.00p 315.00p 308.03p 313.00p 76863
18/11/2024 311.00p 314.00p 309.04p 314.00p 62333
15/11/2024 312.00p 316.00p 311.00p 312.00p 59964
14/11/2024 311.00p 318.00p 310.60p 318.00p 89406
13/11/2024 312.00p 316.00p 311.00p 313.00p 8049
12/11/2024 315.00p 319.00p 314.00p 315.00p 164494
11/11/2024 317.00p 321.00p 316.23p 319.00p 129055
08/11/2024 322.00p 323.00p 317.00p 317.00p 111177
07/11/2024 318.00p 322.00p 317.00p 322.00p 34263
06/11/2024 320.00p 326.00p 318.00p 318.00p 26326
05/11/2024 319.00p 320.00p 317.00p 318.00p 47630
04/11/2024 320.00p 321.00p 317.03p 319.00p 62481
01/11/2024 319.00p 323.00p 317.44p 318.00p 61854
31/10/2024 323.00p 324.00p 317.30p 319.00p 47096
30/10/2024 325.00p 325.00p 321.15p 324.00p 37679
29/10/2024 323.00p 326.00p 322.00p 324.00p 70091
28/10/2024 323.00p 326.00p 321.87p 326.00p 120928
25/10/2024 328.00p 328.00p 323.89p 325.00p 53675
24/10/2024 324.00p 329.00p 324.00p 324.50p 24475
23/10/2024 326.00p 328.00p 324.10p 324.50p 14600
22/10/2024 326.00p 331.00p 322.00p 324.00p 240730
21/10/2024 328.00p 331.00p 327.00p 327.00p 57702
18/10/2024 330.00p 334.00p 324.30p 328.00p 39125
17/10/2024 325.00p 332.00p 321.19p 329.50p 44000
16/10/2024 325.00p 325.00p 323.11p 324.00p 14821
15/10/2024 320.00p 324.05p 319.00p 321.00p 68607
14/10/2024 321.00p 325.00p 320.62p 325.00p 72494
11/10/2024 322.00p 323.80p 319.94p 322.00p 32625
10/10/2024 321.00p 323.70p 319.00p 319.00p 36988
09/10/2024 323.00p 326.00p 323.00p 323.00p 184048
08/10/2024 326.00p 328.63p 320.00p 322.00p 110259
07/10/2024 328.00p 330.60p 327.00p 327.00p 99857
04/10/2024 327.00p 333.00p 326.41p 328.00p 34324
03/10/2024 333.00p 333.22p 329.00p 329.00p 126995
02/10/2024 336.00p 340.34p 329.00p 329.00p 130896
01/10/2024 337.00p 346.94p 334.68p 337.00p 736002
30/09/2024 335.00p 340.00p 334.00p 334.00p 112534
27/09/2024 336.00p 337.00p 330.34p 336.00p 47050
26/09/2024 336.00p 336.00p 329.39p 331.00p 320455
25/09/2024 330.00p 336.00p 330.00p 332.50p 161623
24/09/2024 331.00p 335.38p 329.34p 334.00p 88793
23/09/2024 332.00p 335.00p 329.00p 329.00p 45534
20/09/2024 332.00p 335.40p 330.42p 335.00p 27240
19/09/2024 333.00p 337.68p 332.00p 334.00p 38526
18/09/2024 331.00p 337.00p 330.97p 333.50p 29104
17/09/2024 333.00p 339.00p 333.00p 333.00p 55846
16/09/2024 335.00p 335.00p 332.18p 333.00p 57691
13/09/2024 332.00p 335.00p 330.05p 332.00p 29945
12/09/2024 329.00p 335.00p 329.00p 333.00p 81421
11/09/2024 332.00p 333.95p 328.55p 331.00p 38593
10/09/2024 329.00p 334.46p 329.00p 331.00p 33453
09/09/2024 335.00p 336.00p 330.06p 336.00p 107921
06/09/2024 330.00p 332.00p 325.42p 330.50p 100492
05/09/2024 334.00p 334.00p 327.27p 334.00p 24354
04/09/2024 332.00p 334.00p 330.37p 333.50p 34772
03/09/2024 335.00p 337.75p 332.00p 333.50p 169128
30/08/2024 335.00p 337.95p 335.00p 335.00p 29658
29/08/2024 337.00p 337.75p 334.11p 337.00p 30317
28/08/2024 337.00p 337.00p 334.61p 337.00p 94152
27/08/2024 339.00p 339.05p 334.41p 338.00p 130142
23/08/2024 339.00p 339.00p 333.21p 338.50p 34946
22/08/2024 336.00p 337.40p 333.76p 335.00p 64229
21/08/2024 335.00p 337.34p 333.26p 335.50p 52157
20/08/2024 336.00p 337.26p 334.00p 334.00p 39825
19/08/2024 337.00p 337.00p 330.82p 337.00p 34617
16/08/2024 335.00p 335.00p 330.64p 335.00p 39149
15/08/2024 330.00p 336.00p 330.00p 336.00p 67371
14/08/2024 333.00p 336.00p 330.06p 335.50p 35768
13/08/2024 329.00p 333.98p 329.35p 333.50p 55279
12/08/2024 329.00p 333.80p 329.00p 332.00p 60406
09/08/2024 327.00p 333.20p 327.00p 333.00p 17583
08/08/2024 329.00p 332.53p 328.50p 330.00p 102043
07/08/2024 327.00p 329.73p 322.03p 328.00p 38874
06/08/2024 325.00p 332.00p 323.00p 325.50p 44634
05/08/2024 333.00p 333.00p 320.00p 325.00p 34330
02/08/2024 338.00p 339.50p 333.50p 333.50p 46843
01/08/2024 340.00p 345.36p 338.00p 343.00p 35902
31/07/2024 345.00p 345.10p 341.00p 341.00p 31762
30/07/2024 339.00p 343.00p 335.52p 343.00p 75236
29/07/2024 341.00p 341.50p 339.00p 340.00p 175368
26/07/2024 336.00p 343.00p 330.20p 343.00p 38299
25/07/2024 329.00p 338.00p 326.46p 336.00p 57877
24/07/2024 333.00p 339.00p 330.27p 333.00p 21967
23/07/2024 334.00p 338.00p 332.00p 338.00p 34616
22/07/2024 334.00p 338.15p 334.00p 338.00p 92344
19/07/2024 331.00p 336.06p 330.73p 335.00p 49488
18/07/2024 334.00p 336.00p 330.00p 334.00p 48960
17/07/2024 330.00p 337.00p 329.00p 332.00p 18565
16/07/2024 332.00p 335.00p 330.06p 335.00p 39573

*Close Price adjusted for both dividends and splits