CT UK High Income Trust (CHI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CT UK High Income Trust

Date Open High Low Close* Volume
24/12/2025 112.00p 115.96p 112.00p 112.00p 136026
23/12/2025 112.00p 115.80p 112.00p 112.00p 135955
22/12/2025 116.00p 116.00p 112.00p 112.00p 106661
19/12/2025 115.00p 116.00p 113.48p 116.00p 73249
18/12/2025 115.00p 115.00p 111.00p 111.00p 90257
17/12/2025 115.00p 115.00p 111.00p 111.00p 103691
16/12/2025 111.00p 113.76p 111.00p 111.00p 85517
15/12/2025 114.00p 114.00p 111.00p 111.00p 8793
12/12/2025 113.00p 114.00p 110.00p 110.00p 136075
11/12/2025 113.00p 113.00p 110.00p 110.00p 96737
10/12/2025 110.00p 112.85p 109.60p 110.00p 205463
09/12/2025 109.00p 112.98p 109.00p 109.00p 447141
08/12/2025 111.00p 112.23p 110.00p 110.00p 173501
05/12/2025 111.00p 112.83p 111.00p 111.00p 171357
04/12/2025 113.00p 112.89p 111.50p 111.50p 40825
03/12/2025 113.00p 113.00p 110.33p 113.00p 152914
02/12/2025 111.00p 112.72p 111.00p 111.00p 231498
01/12/2025 111.00p 112.91p 109.50p 111.00p 123906
28/11/2025 111.00p 112.95p 109.50p 111.00p 243669
27/11/2025 111.00p 112.00p 110.00p 110.50p 247542
26/11/2025 108.00p 110.89p 108.00p 108.00p 140230
25/11/2025 108.00p 110.82p 108.21p 109.50p 165574
24/11/2025 108.00p 110.69p 107.00p 107.00p 300757
21/11/2025 110.00p 110.00p 107.00p 107.00p 158277
20/11/2025 111.00p 111.00p 107.15p 108.00p 588134
19/11/2025 105.00p 110.67p 107.07p 108.50p 239002
18/11/2025 105.00p 110.34p 107.04p 109.00p 249347
17/11/2025 105.00p 110.70p 108.00p 108.00p 127371
14/11/2025 105.00p 110.68p 105.00p 105.00p 70616
13/11/2025 110.00p 111.70p 106.00p 106.00p 142181
12/11/2025 110.00p 110.00p 105.37p 107.50p 14236
11/11/2025 108.00p 110.00p 105.32p 107.00p 77766
10/11/2025 107.00p 107.90p 104.05p 105.50p 395308
07/11/2025 104.00p 106.05p 103.45p 105.00p 23185
06/11/2025 104.00p 107.18p 103.50p 105.50p 63461
05/11/2025 104.00p 108.00p 103.21p 106.00p 96616
04/11/2025 104.00p 106.55p 104.00p 105.50p 129894
03/11/2025 108.00p 108.00p 103.00p 108.00p 94205
31/10/2025 103.00p 107.44p 102.00p 103.00p 80759
30/10/2025 102.00p 107.00p 102.00p 102.00p 66074
29/10/2025 108.00p 108.00p 104.72p 108.00p 52932
28/10/2025 107.00p 107.00p 103.00p 105.50p 58243
27/10/2025 107.00p 107.00p 100.54p 105.00p 171483
24/10/2025 107.00p 107.00p 100.54p 104.50p 80696
23/10/2025 107.00p 107.00p 101.00p 107.00p 34177
22/10/2025 100.00p 105.24p 100.00p 104.00p 17768
21/10/2025 100.00p 106.00p 99.00p 103.00p 125797
20/10/2025 107.00p 106.44p 102.56p 104.00p 43528
17/10/2025 107.00p 107.00p 99.18p 107.00p 69031
16/10/2025 107.00p 107.00p 102.59p 107.00p 27538
15/10/2025 108.00p 108.00p 102.66p 108.00p 29279
14/10/2025 102.00p 106.75p 102.00p 102.00p 223669
13/10/2025 108.00p 108.00p 103.92p 104.00p 76909
10/10/2025 108.00p 108.95p 103.00p 108.00p 65230
09/10/2025 107.00p 110.00p 106.46p 108.00p 132696
08/10/2025 107.00p 110.00p 103.98p 107.00p 248553
07/10/2025 107.00p 109.00p 104.16p 109.00p 42802
06/10/2025 108.00p 108.00p 103.92p 108.00p 73265
03/10/2025 106.00p 107.50p 103.96p 105.50p 61087
02/10/2025 106.00p 108.00p 102.60p 108.00p 56871
01/10/2025 106.00p 108.00p 104.29p 108.00p 48197
30/09/2025 108.00p 108.00p 105.00p 108.00p 16182
29/09/2025 107.00p 107.00p 101.00p 106.00p 26506
26/09/2025 105.00p 107.00p 101.95p 104.00p 46877
25/09/2025 106.00p 107.00p 102.39p 106.00p 35305
24/09/2025 102.00p 106.93p 102.00p 102.00p 44832
23/09/2025 107.00p 107.00p 102.30p 107.00p 76693
22/09/2025 107.00p 107.00p 101.92p 107.00p 71615
19/09/2025 100.00p 105.85p 100.00p 101.00p 89930
18/09/2025 100.00p 105.84p 100.00p 100.00p 244122
17/09/2025 101.00p 103.66p 100.90p 102.00p 35585
16/09/2025 105.00p 105.00p 105.00p 105.00p 55752
15/09/2025 105.00p 105.00p 102.10p 105.00p 33305
12/09/2025 101.00p 104.50p 102.13p 104.50p 24191
11/09/2025 101.00p 104.00p 101.00p 104.00p 1635
10/09/2025 101.00p 104.00p 102.10p 104.00p 26345
09/09/2025 101.00p 105.96p 104.00p 104.00p 162555
08/09/2025 101.00p 107.00p 100.89p 104.50p 50736
05/09/2025 104.00p 106.00p 102.00p 102.00p 65719
04/09/2025 105.00p 107.78p 104.04p 104.00p 23028
03/09/2025 105.00p 106.50p 105.00p 105.00p 27248
02/09/2025 105.00p 106.30p 105.00p 106.00p 52880
01/09/2025 105.00p 106.00p 105.00p 105.00p 75315
29/08/2025 105.00p 106.27p 99.88p 101.00p 53736
28/08/2025 105.00p 106.27p 105.00p 106.00p 26489
27/08/2025 105.00p 106.27p 105.00p 105.00p 25189
26/08/2025 105.00p 107.70p 103.50p 105.00p 24427
22/08/2025 105.00p 106.00p 105.00p 105.50p 11350
21/08/2025 104.00p 106.90p 104.00p 106.50p 52006
20/08/2025 104.00p 106.00p 104.00p 105.00p 27019
19/08/2025 104.00p 106.00p 104.00p 105.00p 14055
18/08/2025 104.00p 105.58p 104.00p 105.00p 29492
15/08/2025 105.00p 105.10p 103.13p 104.00p 77408
14/08/2025 103.00p 106.18p 103.00p 104.50p 88049
13/08/2025 108.00p 108.00p 103.63p 108.00p 15260
12/08/2025 105.00p 106.60p 103.50p 106.50p 86206
11/08/2025 106.00p 106.00p 103.00p 103.00p 39162
08/08/2025 105.00p 107.60p 103.00p 104.00p 99839
07/08/2025 105.00p 105.87p 102.20p 105.50p 124482
06/08/2025 105.00p 105.95p 103.00p 105.50p 10564
05/08/2025 105.00p 106.96p 103.01p 105.50p 132500
04/08/2025 105.00p 107.00p 102.60p 105.00p 389303
01/08/2025 103.00p 103.00p 103.00p 103.00p 1304
31/07/2025 103.00p 108.00p 103.05p 105.50p 34712
30/07/2025 103.00p 106.96p 103.00p 103.00p 61432
29/07/2025 103.00p 105.85p 101.00p 105.50p 661547
28/07/2025 101.00p 105.85p 103.05p 105.50p 83088
25/07/2025 101.00p 104.99p 101.00p 104.50p 50851
24/07/2025 101.00p 105.06p 100.00p 103.00p 72161
23/07/2025 102.00p 108.00p 101.00p 102.00p 170313
22/07/2025 103.00p 105.48p 102.00p 105.00p 47407
21/07/2025 100.00p 104.64p 99.50p 101.00p 40472
18/07/2025 104.00p 106.00p 102.00p 102.00p 82137
17/07/2025 104.00p 105.76p 102.00p 102.00p 69023
16/07/2025 104.00p 105.20p 101.05p 102.00p 120613
15/07/2025 105.00p 106.00p 101.55p 105.00p 96360
14/07/2025 105.00p 105.53p 103.50p 104.00p 52346
11/07/2025 105.00p 105.41p 103.00p 103.00p 12930
10/07/2025 104.00p 105.78p 103.00p 104.00p 107191
09/07/2025 103.00p 105.67p 103.08p 103.50p 27349
08/07/2025 103.00p 106.92p 103.00p 104.00p 45904
07/07/2025 103.00p 107.00p 103.00p 107.00p 64181
04/07/2025 103.00p 109.75p 103.00p 103.00p 67418
03/07/2025 103.00p 104.50p 103.00p 104.00p 29121
02/07/2025 104.00p 106.25p 104.00p 104.00p 22669
01/07/2025 107.00p 107.00p 104.02p 107.00p 74930
30/06/2025 107.00p 107.00p 104.15p 106.00p 28947
27/06/2025 105.00p 106.43p 104.20p 105.00p 12204
26/06/2025 107.00p 106.92p 105.50p 105.50p 16807
25/06/2025 107.00p 107.00p 104.16p 105.50p 140599
24/06/2025 107.00p 107.00p 104.15p 107.00p 12721
23/06/2025 105.00p 107.00p 103.79p 107.00p 39169
20/06/2025 106.00p 107.00p 105.50p 107.00p 67671
19/06/2025 104.00p 105.04p 103.36p 104.50p 35379
18/06/2025 104.00p 106.10p 103.50p 105.00p 75721
17/06/2025 104.00p 107.00p 104.00p 104.00p 65642
16/06/2025 108.00p 107.60p 99.77p 105.50p 187461
13/06/2025 108.00p 108.00p 105.00p 105.00p 21629
12/06/2025 108.00p 107.25p 105.50p 106.50p 81640
11/06/2025 108.00p 111.00p 104.00p 111.00p 48486
10/06/2025 104.00p 106.84p 104.00p 104.00p 71977
09/06/2025 106.00p 106.03p 104.50p 105.50p 154052
06/06/2025 106.00p 107.00p 104.15p 107.00p 50079
05/06/2025 106.00p 106.00p 103.10p 106.00p 71749
04/06/2025 106.00p 105.40p 103.00p 104.50p 77930
03/06/2025 106.00p 106.00p 103.00p 103.00p 68682
02/06/2025 106.00p 106.00p 103.00p 106.00p 65498
30/05/2025 106.00p 106.00p 103.00p 106.00p 47919
29/05/2025 106.00p 106.00p 103.00p 104.50p 35343
28/05/2025 104.00p 106.00p 102.00p 106.00p 43167
27/05/2025 106.00p 104.76p 102.13p 103.50p 159397
23/05/2025 106.00p 106.00p 102.15p 103.50p 30735
22/05/2025 106.00p 106.00p 103.15p 106.00p 23569
21/05/2025 103.00p 104.75p 102.40p 103.00p 66869
20/05/2025 105.00p 104.91p 102.40p 103.50p 73779
19/05/2025 105.00p 105.00p 101.00p 103.50p 109176
16/05/2025 103.00p 104.37p 102.00p 102.50p 41242
15/05/2025 103.00p 104.40p 102.00p 103.50p 88876
14/05/2025 103.00p 104.45p 102.45p 103.50p 27525
13/05/2025 103.00p 104.55p 102.00p 103.50p 62152
12/05/2025 103.00p 104.55p 102.26p 103.50p 34840
09/05/2025 103.00p 103.55p 101.42p 103.00p 108863
08/05/2025 106.00p 106.00p 101.25p 106.00p 685622
07/05/2025 103.00p 103.70p 101.05p 102.50p 832207
06/05/2025 103.00p 104.00p 100.30p 103.00p 486929
02/05/2025 102.00p 102.00p 99.00p 99.00p 70229
01/05/2025 101.00p 106.00p 100.50p 100.50p 70362
30/04/2025 100.00p 101.00p 99.20p 99.50p 50659
29/04/2025 100.00p 101.00p 99.16p 99.50p 76425
28/04/2025 100.00p 101.00p 97.98p 98.50p 79092
25/04/2025 99.50p 99.50p 97.56p 98.00p 132170
24/04/2025 98.00p 99.50p 96.50p 98.00p 345367
23/04/2025 98.50p 100.25p 96.87p 99.50p 79684
22/04/2025 97.50p 98.75p 94.50p 98.00p 130115
17/04/2025 97.50p 97.50p 94.48p 97.50p 50594
16/04/2025 97.00p 97.00p 95.50p 95.50p 53403
15/04/2025 96.00p 96.99p 93.50p 95.50p 266249
14/04/2025 95.00p 95.50p 92.50p 92.50p 91731
11/04/2025 94.00p 94.00p 91.45p 94.00p 38630
10/04/2025 94.00p 95.00p 92.50p 92.50p 17609
09/04/2025 94.00p 94.00p 88.90p 93.00p 56382
08/04/2025 94.00p 94.00p 88.00p 94.00p 124064
07/04/2025 92.00p 92.00p 85.55p 92.00p 160010
04/04/2025 94.50p 98.50p 91.50p 94.00p 184234
03/04/2025 96.00p 101.00p 95.97p 99.00p 131427
02/04/2025 102.00p 102.50p 98.00p 100.00p 16064
01/04/2025 102.00p 102.00p 96.00p 100.00p 84382
31/03/2025 103.00p 103.00p 99.00p 99.00p 69767
28/03/2025 103.00p 103.00p 96.00p 96.00p 11838
27/03/2025 101.00p 103.00p 97.66p 99.50p 131595
26/03/2025 101.00p 103.00p 99.50p 99.50p 21613
25/03/2025 101.00p 103.00p 97.35p 99.50p 48547
24/03/2025 101.00p 103.00p 97.14p 101.00p 72348
21/03/2025 96.00p 102.00p 96.00p 96.00p 90757
20/03/2025 96.00p 102.00p 96.00p 96.00p 19973
19/03/2025 101.00p 101.00p 97.50p 97.50p 59039
18/03/2025 101.00p 103.42p 94.01p 101.00p 166648
17/03/2025 100.00p 101.00p 96.00p 101.00p 92477
14/03/2025 100.00p 98.10p 96.50p 96.50p 4456
13/03/2025 100.00p 100.00p 94.91p 96.50p 15176

*Close Price adjusted for both dividends and splits