CT UK High Income Trust B (CHIB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/07/2025 101.50p 101.80p 100.05p 101.50p 18122
14/07/2025 101.50p 101.50p 100.35p 101.50p 1544
11/07/2025 101.50p 102.58p 101.50p 101.50p 1311
10/07/2025 100.50p 101.50p 100.50p 101.50p 24
09/07/2025 100.50p 100.50p 99.00p 100.50p 51
08/07/2025 100.50p 102.00p 100.50p 100.50p 11427
07/07/2025 100.50p 102.00p 99.00p 100.50p 3512
04/07/2025 100.50p 100.80p 99.32p 100.50p 7604
03/07/2025 100.50p 100.80p 99.00p 100.50p 22275
02/07/2025 101.50p 103.00p 101.50p 101.50p 16777
01/07/2025 101.50p 102.10p 100.00p 101.50p 14328
30/06/2025 101.50p 101.50p 100.00p 101.50p 29766
27/06/2025 101.50p 101.68p 100.13p 101.50p 9207
26/06/2025 101.50p 102.58p 101.50p 101.50p 2082
25/06/2025 101.50p 103.00p 101.50p 101.50p 684
24/06/2025 101.00p 101.83p 100.45p 101.50p 10874
23/06/2025 101.00p 101.20p 100.00p 101.00p 23313
20/06/2025 101.00p 101.00p 100.00p 101.00p 27604
19/06/2025 101.00p 101.00p 100.00p 101.00p 5907
18/06/2025 101.50p 101.50p 100.07p 101.00p 41736
17/06/2025 102.00p 102.20p 101.13p 102.00p 6154
16/06/2025 102.00p 102.24p 101.78p 102.00p 11874
13/06/2025 102.00p 102.00p 101.00p 102.00p 5451
12/06/2025 102.00p 102.70p 101.78p 102.00p 14526
11/06/2025 101.50p 102.70p 101.50p 102.00p 13743
10/06/2025 100.50p 101.50p 100.50p 101.50p 17163
09/06/2025 100.50p 100.65p 100.00p 100.50p 63163
06/06/2025 100.50p 101.00p 100.50p 100.50p 10970
05/06/2025 100.50p 101.00p 100.50p 100.50p 12383
04/06/2025 100.50p 100.80p 100.00p 100.50p 13599
03/06/2025 100.50p 100.65p 100.00p 100.50p 20339
02/06/2025 100.50p 100.50p 100.00p 100.50p 4748
30/05/2025 100.50p 100.50p 100.00p 100.50p 1804
29/05/2025 100.50p 101.00p 100.00p 100.50p 17540
28/05/2025 100.50p 100.74p 100.50p 100.50p 5741
27/05/2025 100.50p 100.65p 100.10p 100.50p 8628
23/05/2025 100.50p 101.00p 100.00p 100.50p 16187
22/05/2025 100.50p 101.00p 100.50p 100.50p 10310
21/05/2025 100.50p 100.65p 100.14p 100.50p 11584
20/05/2025 100.50p 100.50p 100.00p 100.50p 15326
19/05/2025 100.50p 100.95p 100.00p 100.50p 31504
16/05/2025 100.50p 100.50p 100.04p 100.50p 10513
15/05/2025 100.50p 100.59p 100.00p 100.50p 24564
14/05/2025 100.50p 100.61p 100.50p 100.50p 5774
13/05/2025 100.50p 100.75p 100.00p 100.50p 15439
12/05/2025 100.50p 100.68p 100.50p 100.50p 7988
09/05/2025 100.50p 100.70p 100.50p 100.50p 33846
08/05/2025 100.50p 100.70p 100.50p 100.50p 5534
07/05/2025 100.50p 100.72p 100.00p 100.00p 22926
06/05/2025 99.50p 100.50p 99.00p 100.50p 6574
02/05/2025 98.50p 99.87p 98.50p 99.50p 18072
01/05/2025 98.50p 99.00p 98.50p 98.50p 18286
30/04/2025 98.50p 99.00p 98.50p 98.50p 1005
29/04/2025 98.00p 98.94p 98.00p 98.50p 12271
28/04/2025 97.50p 97.50p 97.05p 97.50p 2833
25/04/2025 96.75p 97.80p 96.75p 97.25p 10948
24/04/2025 94.50p 97.00p 94.50p 96.75p 15476
23/04/2025 95.50p 96.87p 95.50p 96.75p 40307
22/04/2025 95.50p 95.50p 94.00p 95.25p 49666
17/04/2025 95.00p 96.00p 95.00p 95.50p 1024
16/04/2025 95.00p 95.38p 94.00p 95.00p 9203
15/04/2025 92.50p 96.00p 92.00p 94.50p 29221
14/04/2025 92.00p 93.00p 92.00p 92.50p 12255
11/04/2025 92.00p 92.73p 91.20p 92.00p 6635
10/04/2025 92.00p 92.38p 91.13p 92.00p 11860
09/04/2025 94.00p 94.25p 91.00p 92.00p 14882
08/04/2025 94.00p 94.80p 92.00p 94.00p 30668
07/04/2025 94.00p 94.00p 93.12p 94.00p 16006
04/04/2025 97.00p 98.30p 94.00p 96.00p 30164
03/04/2025 97.50p 98.80p 96.00p 97.00p 9114
02/04/2025 97.50p 98.65p 97.00p 98.00p 9799
01/04/2025 97.00p 97.96p 97.00p 97.50p 10212
31/03/2025 97.00p 97.00p 96.18p 97.00p 16461
28/03/2025 97.00p 98.00p 96.00p 97.00p 49943
27/03/2025 97.50p 97.83p 97.00p 97.00p 14622
26/03/2025 96.50p 97.83p 96.50p 97.50p 27788
25/03/2025 96.50p 96.82p 96.00p 96.50p 37694
24/03/2025 96.00p 96.71p 96.00p 96.50p 26662
21/03/2025 96.00p 96.84p 95.00p 96.00p 17228
20/03/2025 95.50p 96.00p 95.11p 96.00p 16305
19/03/2025 95.50p 96.84p 95.50p 95.50p 1933
18/03/2025 95.25p 95.50p 94.00p 95.50p 4280
17/03/2025 95.25p 95.25p 94.21p 95.25p 10605
14/03/2025 95.00p 95.97p 93.50p 95.25p 25086
13/03/2025 95.00p 95.00p 93.90p 95.00p 10168
12/03/2025 95.00p 95.00p 93.30p 95.00p 7028
11/03/2025 95.00p 97.00p 92.50p 95.00p 7307
10/03/2025 95.00p 95.00p 95.00p 95.00p 930
07/03/2025 95.00p 95.82p 92.50p 95.00p 18642
06/03/2025 95.00p 95.67p 95.00p 95.00p 0
05/03/2025 95.00p 96.97p 93.00p 95.00p 17201
04/03/2025 95.25p 95.25p 93.00p 95.00p 27979
03/03/2025 95.00p 95.88p 93.00p 95.25p 20280
28/02/2025 94.00p 95.99p 94.00p 94.00p 2342
27/02/2025 94.00p 96.00p 94.00p 94.00p 3262
26/02/2025 94.00p 96.00p 94.00p 94.00p 6060
25/02/2025 94.50p 95.32p 92.00p 94.00p 36615
24/02/2025 94.50p 95.71p 94.50p 94.50p 18634
21/02/2025 94.50p 95.88p 93.00p 94.50p 17394
20/02/2025 94.50p 94.50p 93.00p 94.50p 9894
19/02/2025 94.50p 94.50p 93.02p 94.50p 2705
18/02/2025 95.50p 96.98p 93.00p 94.50p 30073
17/02/2025 95.50p 95.50p 94.15p 95.50p 32674
14/02/2025 95.25p 95.80p 94.00p 95.75p 5564
13/02/2025 96.25p 96.25p 94.50p 95.25p 33082
12/02/2025 96.75p 96.75p 95.00p 96.25p 7806
11/02/2025 98.00p 98.50p 97.00p 97.25p 9347
10/02/2025 101.00p 101.33p 97.67p 98.00p 0
07/02/2025 97.00p 101.00p 97.00p 101.00p 16998
06/02/2025 95.25p 96.50p 95.25p 96.50p 21557
05/02/2025 94.25p 96.00p 93.75p 95.00p 42235
04/02/2025 93.25p 94.25p 92.65p 94.25p 21698
03/02/2025 93.00p 93.40p 92.65p 93.25p 25391
31/01/2025 93.25p 93.44p 92.52p 93.25p 12625
30/01/2025 93.25p 93.25p 93.25p 93.25p 4590
29/01/2025 93.00p 93.00p 92.00p 93.00p 1417
28/01/2025 92.00p 93.00p 92.00p 92.50p 10193
27/01/2025 92.50p 93.50p 91.13p 92.00p 21642
24/01/2025 93.25p 93.92p 92.50p 92.50p 27094
23/01/2025 93.00p 94.00p 93.00p 93.00p 279
22/01/2025 93.00p 93.98p 93.00p 93.00p 9149
21/01/2025 92.50p 93.00p 91.99p 93.00p 32711
20/01/2025 92.25p 93.00p 92.01p 92.50p 12667
17/01/2025 91.50p 91.50p 90.76p 91.50p 6403
16/01/2025 91.00p 92.00p 91.00p 91.00p 8366
15/01/2025 90.50p 91.50p 90.50p 91.00p 15694
14/01/2025 90.50p 91.24p 90.50p 90.50p 8883
13/01/2025 90.50p 91.50p 89.74p 90.50p 21371
10/01/2025 90.50p 91.50p 90.50p 90.50p 8313
09/01/2025 90.50p 91.50p 90.02p 90.50p 13698
08/01/2025 90.50p 91.47p 90.50p 90.50p 19855
07/01/2025 90.50p 91.46p 89.90p 90.50p 12638
06/01/2025 90.50p 91.43p 90.02p 90.50p 18881
03/01/2025 91.00p 91.00p 89.58p 90.50p 10547
02/01/2025 92.00p 92.00p 90.52p 91.00p 45913
31/12/2024 92.00p 93.00p 91.50p 92.00p 37367
30/12/2024 90.50p 92.50p 90.50p 91.50p 21053
27/12/2024 90.00p 91.50p 90.00p 90.50p 1674
24/12/2024 90.00p 90.99p 89.70p 90.00p 10345
23/12/2024 89.50p 90.78p 89.20p 90.00p 14344
20/12/2024 89.50p 89.50p 89.50p 89.50p 3672
19/12/2024 90.00p 90.50p 89.20p 89.50p 27647
18/12/2024 89.50p 91.00p 89.50p 90.00p 20636
17/12/2024 90.00p 90.78p 89.00p 89.50p 12739
16/12/2024 89.50p 90.50p 89.50p 90.00p 55985
13/12/2024 89.00p 89.84p 88.00p 89.50p 28422
12/12/2024 88.00p 89.00p 88.00p 89.00p 1740
11/12/2024 88.00p 89.00p 88.00p 88.00p 10691
10/12/2024 87.50p 88.00p 87.00p 88.00p 12456
09/12/2024 86.00p 89.00p 86.00p 87.50p 104536
06/12/2024 86.00p 86.52p 85.00p 86.00p 12926
05/12/2024 85.50p 86.80p 85.48p 86.00p 46370
04/12/2024 85.50p 85.50p 84.50p 85.50p 42
03/12/2024 85.50p 86.44p 85.48p 85.50p 20583
02/12/2024 84.50p 85.50p 84.00p 85.50p 25946
29/11/2024 84.00p 85.00p 83.80p 84.50p 13569
28/11/2024 85.00p 85.00p 83.00p 84.00p 49198
27/11/2024 85.00p 85.96p 83.50p 85.00p 11308
26/11/2024 85.00p 85.00p 84.03p 85.00p 8734
25/11/2024 85.00p 85.00p 84.00p 85.00p 8893
22/11/2024 85.00p 85.95p 84.67p 85.00p 12280
21/11/2024 85.00p 85.00p 84.00p 85.00p 8770
20/11/2024 85.00p 85.99p 84.00p 85.00p 12400
19/11/2024 85.00p 86.00p 84.67p 85.00p 6132
18/11/2024 85.00p 86.00p 85.00p 85.00p 3839
15/11/2024 85.00p 86.00p 84.00p 85.00p 4057
14/11/2024 85.00p 85.00p 84.00p 85.00p 9339
13/11/2024 85.50p 85.50p 84.03p 85.00p 23827
12/11/2024 86.00p 86.00p 84.50p 85.50p 6591
11/11/2024 86.00p 86.00p 85.00p 86.00p 4654
08/11/2024 86.00p 86.15p 85.90p 86.00p 26039
07/11/2024 86.00p 86.32p 85.00p 86.00p 15969
06/11/2024 86.00p 86.00p 85.00p 86.00p 3426
05/11/2024 85.50p 86.00p 85.00p 86.00p 30594
04/11/2024 85.50p 85.50p 84.00p 85.50p 27405
01/11/2024 85.50p 85.50p 84.60p 85.50p 13966
31/10/2024 85.50p 85.77p 85.38p 85.50p 4410
30/10/2024 85.50p 85.50p 84.50p 85.50p 18707
29/10/2024 85.50p 85.50p 84.50p 85.50p 23814
28/10/2024 86.00p 86.00p 84.50p 85.50p 36150
25/10/2024 86.00p 87.00p 85.00p 86.00p 2221
24/10/2024 86.00p 88.00p 85.29p 86.00p 0
23/10/2024 86.00p 86.00p 85.00p 86.00p 5020
22/10/2024 86.50p 86.50p 85.00p 86.00p 5901
21/10/2024 86.50p 86.50p 85.50p 86.50p 38456
18/10/2024 86.50p 86.50p 86.45p 86.50p 1223
17/10/2024 86.00p 86.50p 85.95p 86.50p 14543
16/10/2024 86.00p 86.86p 85.00p 86.00p 37295
15/10/2024 86.00p 86.00p 85.00p 86.00p 37968
14/10/2024 86.00p 86.00p 85.00p 86.00p 36331
11/10/2024 86.50p 86.50p 85.00p 86.00p 36543
10/10/2024 86.50p 86.50p 86.18p 86.50p 6530
09/10/2024 86.50p 87.42p 86.45p 86.50p 10271
08/10/2024 86.50p 87.29p 85.72p 86.50p 19817
07/10/2024 87.00p 87.40p 85.50p 86.50p 21765
04/10/2024 87.00p 87.23p 87.00p 87.00p 3989
03/10/2024 87.00p 88.00p 85.50p 87.00p 37677
02/10/2024 86.50p 87.50p 86.00p 87.00p 47632
01/10/2024 86.00p 86.50p 85.50p 86.50p 36113
30/09/2024 86.00p 86.00p 85.00p 86.00p 22125

*Close Price adjusted for both dividends and splits