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
12/03/2025 100.00p 97.79p 96.14p 96.50p 29095
11/03/2025 100.00p 97.69p 95.40p 96.50p 9128
10/03/2025 100.00p 100.00p 96.50p 96.50p 91603
07/03/2025 100.00p 100.00p 96.50p 100.00p 10418
06/03/2025 96.00p 100.00p 96.50p 96.50p 48901
05/03/2025 96.00p 100.00p 93.00p 96.50p 26335
04/03/2025 96.00p 101.03p 96.00p 96.50p 82318
03/03/2025 100.00p 101.00p 96.10p 98.00p 46554
28/02/2025 100.00p 100.00p 94.80p 100.00p 62832
27/02/2025 99.00p 100.53p 94.75p 97.50p 68531
26/02/2025 99.00p 100.00p 93.00p 96.50p 32106
25/02/2025 96.00p 99.85p 94.70p 96.50p 86910
24/02/2025 96.00p 100.60p 94.70p 97.50p 279379
21/02/2025 97.00p 102.00p 95.00p 97.00p 65727
20/02/2025 96.00p 103.00p 96.00p 98.50p 47583
19/02/2025 103.00p 103.00p 97.94p 99.00p 48761
18/02/2025 100.00p 102.70p 97.69p 100.00p 59838
17/02/2025 100.00p 102.90p 97.28p 98.00p 149349
14/02/2025 98.00p 102.85p 100.20p 101.50p 25581
13/02/2025 98.00p 102.70p 97.00p 100.00p 133385
12/02/2025 98.00p 102.00p 100.00p 100.00p 30859
11/02/2025 98.00p 102.86p 97.00p 97.00p 158973
10/02/2025 104.00p 104.00p 99.50p 101.00p 548338
07/02/2025 102.00p 105.00p 99.30p 101.00p 107117
06/02/2025 102.00p 102.00p 97.80p 99.25p 136160
05/02/2025 93.50p 100.00p 93.50p 99.75p 33947
04/02/2025 97.50p 97.00p 94.50p 95.50p 40326
03/02/2025 97.50p 98.70p 92.40p 97.50p 95368
31/01/2025 96.50p 99.48p 96.50p 96.50p 40592
30/01/2025 97.00p 99.50p 93.62p 96.50p 56928
29/01/2025 97.00p 98.25p 92.10p 96.00p 24735
28/01/2025 97.00p 97.50p 92.00p 95.00p 67294
27/01/2025 97.00p 97.00p 92.00p 92.00p 63101
24/01/2025 92.00p 96.62p 92.00p 94.50p 20325
23/01/2025 97.00p 97.00p 93.60p 97.00p 39680
22/01/2025 92.00p 96.94p 93.60p 94.50p 18570
21/01/2025 92.00p 97.50p 92.74p 94.50p 150780
20/01/2025 92.00p 97.43p 93.81p 94.75p 90604
17/01/2025 92.00p 96.94p 92.00p 92.00p 77724
16/01/2025 96.50p 99.50p 92.25p 99.50p 34683
15/01/2025 96.00p 95.36p 92.75p 94.25p 60922
14/01/2025 96.00p 96.00p 93.15p 94.00p 50531
13/01/2025 92.00p 95.36p 92.60p 94.00p 128653
10/01/2025 92.00p 97.47p 92.00p 92.00p 36038
09/01/2025 92.00p 97.75p 92.00p 95.00p 96874
08/01/2025 94.50p 98.25p 93.55p 95.00p 45065
07/01/2025 94.50p 98.49p 94.50p 94.50p 41612
06/01/2025 95.00p 97.50p 92.99p 95.50p 576462
03/01/2025 95.00p 97.49p 94.50p 94.50p 67005
02/01/2025 95.00p 97.45p 91.50p 92.00p 76154
31/12/2024 99.50p 98.91p 95.00p 97.00p 105114
30/12/2024 99.50p 99.00p 96.13p 97.00p 127316
27/12/2024 99.50p 99.37p 95.82p 97.00p 33118
24/12/2024 99.50p 99.50p 95.92p 97.25p 26749
23/12/2024 99.50p 99.50p 95.49p 97.25p 113299
20/12/2024 95.00p 99.48p 95.00p 95.00p 105842
19/12/2024 98.00p 100.00p 95.83p 98.00p 54863
18/12/2024 100.00p 100.95p 98.00p 98.00p 50799
17/12/2024 95.00p 100.99p 95.00p 99.50p 230934
16/12/2024 101.00p 101.10p 96.00p 98.00p 196110
13/12/2024 101.00p 102.00p 96.60p 99.00p 369512
12/12/2024 101.00p 102.00p 95.66p 96.00p 498043
11/12/2024 98.00p 99.44p 94.55p 98.00p 273286
10/12/2024 97.00p 100.86p 93.40p 93.50p 209329
09/12/2024 93.00p 97.00p 90.00p 97.00p 185271
06/12/2024 92.50p 93.00p 89.00p 89.00p 69216
05/12/2024 92.00p 92.50p 89.75p 92.50p 379309
04/12/2024 87.50p 91.86p 87.50p 87.50p 87529
03/12/2024 90.00p 91.95p 89.75p 89.75p 82006
02/12/2024 90.00p 90.97p 88.00p 89.75p 60616
29/11/2024 90.00p 90.00p 87.00p 87.00p 26195
28/11/2024 90.00p 89.70p 87.08p 88.50p 111722
27/11/2024 90.00p 90.00p 88.27p 90.00p 17592
26/11/2024 87.00p 89.52p 88.26p 88.75p 15192
25/11/2024 87.00p 90.90p 87.00p 87.00p 34842
22/11/2024 86.00p 90.00p 86.00p 88.00p 25559
21/11/2024 86.00p 89.90p 86.00p 86.00p 30580
20/11/2024 90.50p 90.46p 87.15p 88.00p 41806
19/11/2024 90.50p 90.44p 86.20p 88.25p 112099
18/11/2024 90.50p 90.50p 86.63p 90.50p 23022
15/11/2024 91.00p 93.00p 87.75p 88.75p 38753
14/11/2024 91.00p 93.00p 88.52p 93.00p 74730
13/11/2024 88.50p 89.80p 86.69p 88.75p 8928
12/11/2024 88.50p 91.50p 87.06p 88.75p 64515
11/11/2024 89.50p 91.91p 89.44p 91.25p 9567
08/11/2024 89.50p 92.41p 89.00p 89.00p 82301
07/11/2024 91.00p 94.00p 91.75p 91.75p 28242
06/11/2024 91.00p 93.17p 91.75p 91.75p 18526
05/11/2024 91.00p 94.00p 91.00p 91.75p 76984
04/11/2024 91.00p 95.42p 91.00p 93.25p 526581
01/11/2024 91.00p 94.92p 91.00p 92.50p 30789
31/10/2024 94.00p 95.00p 91.29p 93.25p 46399
30/10/2024 94.00p 94.00p 90.22p 91.00p 44303
29/10/2024 89.50p 93.54p 90.20p 91.75p 149082
28/10/2024 89.50p 93.05p 89.50p 89.50p 82550
25/10/2024 93.00p 91.62p 90.03p 90.75p 56799
24/10/2024 93.00p 92.54p 90.03p 90.75p 35358
23/10/2024 93.00p 93.17p 89.00p 90.75p 112533
22/10/2024 91.00p 92.79p 89.00p 90.75p 31367
21/10/2024 91.00p 93.00p 88.50p 90.75p 22091
18/10/2024 91.00p 92.00p 87.00p 90.25p 49663
17/10/2024 91.00p 91.05p 86.18p 89.25p 69598
16/10/2024 91.50p 90.55p 86.00p 88.25p 66333
15/10/2024 91.50p 92.50p 87.79p 89.75p 90912
14/10/2024 90.00p 91.60p 88.07p 90.00p 42966
11/10/2024 92.50p 92.50p 88.34p 89.00p 365498
10/10/2024 90.50p 91.50p 88.50p 91.50p 32379
09/10/2024 90.50p 91.50p 90.50p 90.50p 16858
08/10/2024 90.50p 90.50p 89.00p 90.50p 93657
07/10/2024 87.00p 90.37p 86.98p 87.00p 57224
04/10/2024 86.50p 90.50p 86.50p 90.50p 26707
03/10/2024 90.50p 90.50p 86.50p 86.50p 51400
02/10/2024 90.50p 90.50p 89.91p 90.50p 135624
01/10/2024 88.00p 90.24p 89.50p 89.50p 73405
30/09/2024 88.00p 89.63p 88.00p 89.25p 30653
27/09/2024 88.00p 89.25p 88.00p 88.00p 28533
26/09/2024 90.50p 90.50p 86.00p 90.50p 23450
25/09/2024 90.50p 90.50p 86.00p 88.25p 56339
24/09/2024 87.50p 90.47p 86.01p 88.25p 159364
23/09/2024 91.00p 89.98p 87.85p 89.25p 26022
20/09/2024 91.00p 94.50p 87.90p 94.50p 11571
19/09/2024 92.00p 91.98p 89.75p 90.00p 47511
18/09/2024 92.00p 90.99p 87.50p 89.25p 41875
17/09/2024 92.00p 92.00p 88.60p 89.00p 112877
16/09/2024 92.00p 92.00p 88.17p 92.00p 35758
13/09/2024 92.00p 91.40p 88.15p 89.75p 64255
12/09/2024 92.00p 91.65p 88.73p 89.75p 73875
11/09/2024 92.00p 92.00p 88.65p 92.00p 65375
10/09/2024 88.50p 93.00p 90.75p 90.75p 44969
09/09/2024 88.50p 92.66p 88.50p 88.50p 111582
06/09/2024 92.00p 91.73p 88.49p 89.50p 24036
05/09/2024 92.00p 92.30p 88.21p 90.50p 54290
04/09/2024 92.00p 92.84p 89.38p 90.75p 32647
03/09/2024 92.00p 93.27p 92.00p 92.75p 26582
02/09/2024 90.00p 92.96p 90.04p 91.00p 22798
30/08/2024 90.00p 93.14p 90.00p 90.00p 25684
29/08/2024 89.00p 93.05p 89.90p 91.50p 11013
28/08/2024 89.00p 92.50p 89.00p 91.25p 48359
27/08/2024 92.00p 93.50p 89.00p 93.50p 47969
23/08/2024 88.50p 92.00p 88.50p 90.50p 69824
22/08/2024 89.00p 92.26p 89.00p 89.00p 29422
21/08/2024 93.00p 92.91p 90.07p 91.50p 9890
20/08/2024 93.00p 93.00p 89.81p 91.00p 68484
19/08/2024 88.00p 92.55p 88.56p 91.00p 74988
16/08/2024 88.00p 92.98p 88.50p 90.75p 21784
15/08/2024 88.00p 92.55p 88.00p 91.50p 51127
14/08/2024 89.50p 93.15p 89.66p 91.50p 44318
13/08/2024 89.50p 93.15p 90.50p 91.75p 37629
12/08/2024 89.50p 94.05p 89.50p 89.50p 38595
09/08/2024 91.00p 94.35p 90.00p 92.25p 4686
08/08/2024 91.00p 93.83p 90.45p 92.25p 65901
07/08/2024 93.00p 96.00p 91.00p 91.00p 35119
06/08/2024 0.00p 98.50p 93.40p 95.00p 63340
05/08/2024 95.00p 99.05p 94.50p 96.75p 587344
02/08/2024 95.00p 97.97p 94.58p 96.25p 29583
01/08/2024 95.00p 98.00p 94.50p 96.25p 11135
31/07/2024 97.00p 97.00p 92.50p 94.00p 28497
30/07/2024 94.00p 96.50p 92.38p 94.25p 13555
29/07/2024 88.50p 94.00p 88.50p 92.00p 37800
26/07/2024 92.00p 92.80p 86.00p 90.75p 33396
25/07/2024 86.50p 90.50p 88.50p 88.50p 11998
24/07/2024 86.50p 91.50p 86.50p 86.50p 96628
23/07/2024 91.00p 91.05p 88.52p 89.25p 37477
22/07/2024 91.00p 91.50p 86.50p 89.25p 35748
19/07/2024 90.00p 90.55p 88.75p 88.75p 33099
18/07/2024 91.00p 91.00p 86.50p 88.75p 30789
17/07/2024 91.00p 91.00p 86.50p 91.00p 1137
16/07/2024 90.50p 91.00p 87.73p 89.75p 50566
15/07/2024 88.00p 90.52p 88.00p 90.50p 81309
12/07/2024 90.00p 91.00p 89.50p 89.50p 8012
11/07/2024 90.00p 91.00p 88.45p 89.50p 16360
10/07/2024 90.00p 89.74p 88.75p 89.00p 14566
09/07/2024 90.00p 90.00p 87.85p 88.75p 35486
08/07/2024 87.50p 89.99p 87.50p 87.50p 67893
05/07/2024 89.50p 90.65p 88.16p 89.50p 126026
04/07/2024 89.50p 89.50p 85.84p 89.50p 24320
03/07/2024 89.50p 89.50p 85.50p 88.75p 46689
02/07/2024 91.00p 91.00p 86.50p 90.00p 38286
01/07/2024 87.00p 91.00p 87.00p 91.00p 65163
28/06/2024 88.50p 91.40p 84.00p 84.00p 116073
27/06/2024 88.00p 91.40p 88.00p 88.00p 29455
26/06/2024 92.50p 91.44p 88.50p 90.25p 12826
25/06/2024 92.50p 92.50p 89.00p 89.00p 16468
24/06/2024 92.50p 92.50p 88.50p 92.50p 40763
21/06/2024 92.50p 92.68p 89.52p 92.50p 62306
20/06/2024 88.50p 92.20p 88.50p 90.75p 41334
19/06/2024 93.00p 93.00p 88.50p 90.75p 11371
18/06/2024 88.50p 92.52p 88.50p 90.75p 122764
17/06/2024 89.00p 91.60p 88.92p 90.75p 19894
14/06/2024 89.00p 93.00p 89.00p 89.00p 1986
13/06/2024 90.00p 93.32p 90.49p 91.50p 53639
12/06/2024 90.00p 94.00p 90.00p 91.00p 69381
11/06/2024 94.00p 93.19p 90.50p 92.25p 61280
10/06/2024 94.00p 94.37p 90.54p 91.00p 69585
07/06/2024 94.00p 94.04p 92.25p 92.25p 27687
06/06/2024 94.00p 94.00p 90.50p 92.25p 44205
05/06/2024 91.00p 94.89p 91.00p 92.75p 204115
04/06/2024 91.00p 95.50p 91.00p 92.75p 274433
03/06/2024 92.00p 95.50p 93.25p 93.25p 38894
31/05/2024 92.00p 95.00p 91.01p 95.00p 68766

*Close Price adjusted for both dividends and splits