CT Private Equity Trust (CTPE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CT Private Equity Trust

Date Open High Low Close* Volume
23/12/2025 558.00p 560.00p 538.00p 556.00p 128706
22/12/2025 538.00p 556.00p 538.00p 546.00p 118352
19/12/2025 538.00p 556.00p 526.00p 552.00p 151428
18/12/2025 534.00p 538.00p 524.00p 538.00p 102983
17/12/2025 528.00p 536.00p 515.15p 536.00p 80184
16/12/2025 528.00p 530.00p 515.40p 530.00p 91387
15/12/2025 526.00p 528.00p 514.55p 526.00p 78706
12/12/2025 526.00p 528.00p 510.00p 520.00p 60682
11/12/2025 526.00p 526.00p 510.00p 510.00p 98188
10/12/2025 522.00p 524.00p 511.61p 522.00p 64117
09/12/2025 518.00p 520.00p 503.10p 504.00p 152831
08/12/2025 506.00p 526.00p 504.00p 514.00p 136474
05/12/2025 514.00p 526.00p 506.00p 514.00p 34398
04/12/2025 514.00p 518.00p 506.00p 512.00p 48788
03/12/2025 514.00p 526.00p 506.00p 506.00p 74567
02/12/2025 518.00p 526.00p 506.40p 513.00p 210314
01/12/2025 518.00p 528.00p 504.00p 504.00p 104038
28/11/2025 502.00p 526.00p 495.00p 522.00p 329659
27/11/2025 494.00p 502.00p 489.99p 500.00p 122477
26/11/2025 489.00p 493.05p 476.00p 483.00p 93733
25/11/2025 476.00p 490.25p 476.00p 489.00p 244636
24/11/2025 487.00p 488.00p 471.00p 476.00p 162305
21/11/2025 478.00p 485.00p 472.00p 472.00p 142768
20/11/2025 471.00p 487.00p 471.00p 475.00p 98057
19/11/2025 480.00p 483.00p 466.00p 471.00p 82154
18/11/2025 482.00p 482.00p 466.00p 471.00p 87671
17/11/2025 473.00p 483.00p 466.00p 473.00p 102664
14/11/2025 480.00p 483.00p 473.20p 474.00p 46661
13/11/2025 480.00p 482.00p 472.00p 475.00p 49055
12/11/2025 480.00p 483.00p 470.74p 479.00p 123989
11/11/2025 475.00p 482.00p 469.57p 473.00p 110373
10/11/2025 475.00p 483.58p 469.00p 472.00p 123975
07/11/2025 484.00p 486.00p 476.00p 476.00p 84294
06/11/2025 487.00p 493.10p 480.66p 483.00p 63923
05/11/2025 490.00p 495.00p 480.00p 485.00p 44123
04/11/2025 484.00p 497.36p 483.21p 485.00p 154107
03/11/2025 490.00p 495.00p 483.89p 490.00p 440337
31/10/2025 486.00p 495.00p 481.00p 488.00p 185340
30/10/2025 481.00p 495.00p 476.00p 495.00p 30939
29/10/2025 480.00p 483.00p 475.00p 482.00p 62332
28/10/2025 481.00p 485.00p 476.00p 480.00p 43712
27/10/2025 488.00p 494.00p 480.00p 480.00p 52305
24/10/2025 486.00p 491.45p 479.60p 487.00p 68404
23/10/2025 479.00p 492.00p 467.80p 484.00p 74159
22/10/2025 480.00p 482.00p 463.00p 479.00p 50434
21/10/2025 476.00p 478.00p 463.00p 473.00p 60782
20/10/2025 480.00p 480.00p 466.30p 474.00p 104928
17/10/2025 470.00p 479.00p 462.00p 479.00p 84443
16/10/2025 474.00p 474.00p 462.00p 472.00p 42400
15/10/2025 472.00p 474.00p 462.00p 474.00p 90968
14/10/2025 474.00p 474.00p 465.48p 472.00p 76651
13/10/2025 474.00p 479.00p 462.00p 472.00p 137411
10/10/2025 474.00p 474.00p 464.53p 467.50p 41867
09/10/2025 476.00p 476.00p 462.00p 472.00p 24107
08/10/2025 473.00p 479.00p 462.00p 473.00p 123552
07/10/2025 470.00p 480.00p 462.00p 468.00p 45679
06/10/2025 474.00p 474.00p 462.00p 474.00p 72257
03/10/2025 463.00p 472.00p 461.00p 463.00p 186441
02/10/2025 468.00p 472.00p 461.00p 464.00p 64452
01/10/2025 475.00p 476.00p 467.15p 476.00p 38655
30/09/2025 467.00p 468.00p 458.00p 468.00p 134213
29/09/2025 457.00p 470.00p 456.00p 459.00p 60019
26/09/2025 455.00p 469.00p 455.00p 461.50p 71249
25/09/2025 457.00p 468.00p 456.00p 461.00p 58827
24/09/2025 453.00p 467.40p 453.00p 457.00p 77404
23/09/2025 458.00p 460.00p 449.10p 460.00p 87566
22/09/2025 450.00p 466.00p 447.82p 452.00p 186610
19/09/2025 450.00p 466.00p 449.00p 450.00p 178393
18/09/2025 449.00p 466.00p 446.60p 450.00p 161970
17/09/2025 465.00p 466.00p 449.09p 454.00p 207545
16/09/2025 465.00p 465.00p 458.00p 461.00p 77933
15/09/2025 465.00p 475.00p 456.42p 458.00p 147067
12/09/2025 473.00p 479.00p 466.13p 473.00p 84588
11/09/2025 476.00p 476.00p 475.00p 465.00p 128860
10/09/2025 476.00p 490.00p 475.00p 475.00p 25493
09/09/2025 476.00p 490.00p 472.85p 475.00p 55768
08/09/2025 484.00p 484.00p 475.00p 479.00p 143244
05/09/2025 476.00p 481.64p 476.00p 476.00p 58645
04/09/2025 473.00p 490.00p 470.60p 476.00p 157256
03/09/2025 470.00p 473.00p 469.71p 470.00p 55145
02/09/2025 473.00p 477.00p 468.00p 467.00p 61992
01/09/2025 472.00p 476.75p 472.00p 473.00p 82189
29/08/2025 473.00p 480.00p 472.00p 476.00p 76538
28/08/2025 480.00p 482.00p 474.00p 480.00p 84139
27/08/2025 480.00p 480.00p 474.00p 475.00p 65109
26/08/2025 480.00p 480.00p 474.00p 479.00p 68828
22/08/2025 474.00p 487.82p 474.00p 474.00p 49731
21/08/2025 480.00p 480.00p 474.00p 476.50p 85348
20/08/2025 479.00p 480.00p 474.00p 479.00p 34680
19/08/2025 475.00p 480.00p 472.00p 480.00p 77479
18/08/2025 472.00p 474.00p 469.00p 474.00p 484172
15/08/2025 470.00p 473.00p 470.00p 470.00p 142381
14/08/2025 473.00p 473.00p 470.00p 471.50p 63048
13/08/2025 475.00p 477.00p 469.00p 473.00p 57687
12/08/2025 470.00p 475.34p 469.00p 470.00p 46104
11/08/2025 476.00p 479.51p 471.25p 475.00p 107548
08/08/2025 477.00p 480.00p 476.49p 477.00p 209558
07/08/2025 482.00p 487.00p 471.00p 471.00p 101174
06/08/2025 486.00p 499.00p 482.00p 486.00p 54185
05/08/2025 492.00p 499.00p 483.00p 492.50p 128961
04/08/2025 495.00p 500.00p 492.00p 496.00p 65530
01/08/2025 497.00p 508.00p 493.05p 496.00p 465259
31/07/2025 498.00p 506.00p 492.00p 498.00p 24749
30/07/2025 495.00p 500.00p 488.00p 496.00p 39447
29/07/2025 502.00p 505.55p 497.00p 500.50p 56893
28/07/2025 502.00p 509.06p 498.00p 498.00p 62015
25/07/2025 508.00p 510.00p 494.05p 506.00p 149105
24/07/2025 510.00p 510.00p 492.00p 500.50p 46418
23/07/2025 499.00p 506.00p 481.00p 499.50p 37735
22/07/2025 490.00p 498.00p 473.00p 498.00p 112157
21/07/2025 472.00p 490.00p 468.00p 479.00p 105286
18/07/2025 488.00p 490.00p 471.00p 472.00p 47977
17/07/2025 472.00p 486.08p 468.00p 484.00p 65949
16/07/2025 471.00p 489.00p 471.00p 471.00p 38279
15/07/2025 480.00p 490.00p 472.00p 490.00p 53823
14/07/2025 482.00p 490.00p 474.88p 482.00p 35329
11/07/2025 487.00p 490.00p 476.16p 490.00p 16269
10/07/2025 479.00p 484.35p 470.00p 470.00p 37000
09/07/2025 472.00p 481.38p 471.00p 479.00p 56592
08/07/2025 470.00p 486.00p 469.00p 480.00p 61184
07/07/2025 480.00p 485.09p 466.00p 480.00p 41140
04/07/2025 480.00p 482.80p 475.11p 480.00p 64933
03/07/2025 486.00p 480.00p 474.00p 477.00p 51823
02/07/2025 486.00p 487.00p 480.15p 487.00p 34801
01/07/2025 476.00p 486.00p 476.00p 486.00p 72190
30/06/2025 476.00p 484.04p 460.63p 474.00p 68009
27/06/2025 473.00p 479.44p 452.00p 476.00p 94544
26/06/2025 460.00p 473.00p 452.00p 466.00p 41061
25/06/2025 465.00p 471.17p 460.00p 460.00p 217392
24/06/2025 466.00p 472.00p 451.00p 468.00p 61587
23/06/2025 453.00p 467.00p 448.00p 462.00p 76671
20/06/2025 445.00p 467.00p 445.00p 465.00p 131293
19/06/2025 447.00p 467.00p 447.00p 447.00p 71430
18/06/2025 456.00p 481.00p 445.00p 450.00p 217159
17/06/2025 466.00p 481.00p 456.00p 457.00p 122314
16/06/2025 466.00p 479.00p 465.00p 465.00p 58569
13/06/2025 463.00p 479.00p 462.00p 462.00p 17424
12/06/2025 472.00p 479.00p 465.00p 468.00p 44312
11/06/2025 465.00p 479.00p 463.30p 468.00p 69911
10/06/2025 470.00p 479.00p 465.00p 465.00p 55548
09/06/2025 466.00p 476.00p 461.88p 466.00p 112327
06/06/2025 465.00p 480.00p 465.00p 465.00p 28651
05/06/2025 485.00p 490.00p 465.00p 466.00p 156452
04/06/2025 474.00p 490.00p 474.00p 474.00p 40111
03/06/2025 484.00p 490.00p 474.00p 474.00p 52719
02/06/2025 485.00p 485.00p 470.00p 472.00p 32730
30/05/2025 476.00p 483.50p 468.00p 480.00p 58325
29/05/2025 479.00p 479.00p 467.00p 474.00p 113332
28/05/2025 479.00p 489.00p 462.00p 472.00p 55192
27/05/2025 479.00p 488.90p 473.00p 473.00p 79825
23/05/2025 485.00p 490.00p 483.00p 485.00p 26233
22/05/2025 486.00p 490.00p 476.20p 480.00p 45157
21/05/2025 489.00p 490.00p 468.00p 484.00p 26648
20/05/2025 483.00p 483.00p 473.40p 475.50p 55296
19/05/2025 486.00p 487.93p 472.35p 475.00p 32624
16/05/2025 486.00p 488.16p 477.83p 483.00p 38729
15/05/2025 480.00p 489.00p 475.95p 486.00p 38611
14/05/2025 485.00p 489.00p 482.39p 489.00p 34610
13/05/2025 480.00p 484.98p 480.00p 480.00p 85870
12/05/2025 476.00p 485.00p 471.48p 485.00p 87431
09/05/2025 476.00p 479.00p 470.00p 476.00p 67421
08/05/2025 470.00p 480.00p 470.00p 478.00p 34514
07/05/2025 478.00p 479.00p 468.65p 474.00p 196201
06/05/2025 478.00p 485.00p 473.90p 480.00p 92368
02/05/2025 465.00p 483.45p 464.00p 476.00p 54669
01/05/2025 478.00p 485.00p 469.00p 480.50p 493140
30/04/2025 478.00p 485.00p 473.00p 485.00p 116681
29/04/2025 474.00p 481.85p 467.28p 480.00p 81376
28/04/2025 478.00p 480.00p 469.00p 475.00p 164097
25/04/2025 460.00p 477.00p 460.00p 468.50p 135243
24/04/2025 459.00p 463.00p 450.00p 463.00p 62934
23/04/2025 460.00p 462.00p 448.00p 450.00p 72128
22/04/2025 446.00p 457.80p 444.96p 448.00p 99080
17/04/2025 465.00p 465.00p 449.21p 465.00p 12220
16/04/2025 454.00p 467.00p 448.96p 454.00p 33633
15/04/2025 464.00p 467.00p 456.00p 465.00p 83549
14/04/2025 464.00p 468.00p 455.00p 467.00p 51738
11/04/2025 457.00p 462.00p 447.24p 462.00p 18557
10/04/2025 462.00p 468.00p 445.14p 446.00p 87801
09/04/2025 445.00p 460.00p 436.63p 460.00p 83232
08/04/2025 420.00p 462.00p 417.96p 456.00p 153408
07/04/2025 432.00p 432.00p 396.00p 404.00p 264946
04/04/2025 432.00p 447.00p 427.00p 427.00p 63911
03/04/2025 453.00p 466.00p 432.00p 434.00p 96505
02/04/2025 467.00p 468.00p 455.00p 455.00p 65652
01/04/2025 467.00p 468.00p 460.26p 468.00p 39883
31/03/2025 469.00p 471.00p 459.00p 459.00p 84865
28/03/2025 465.00p 473.00p 462.00p 462.00p 39959
27/03/2025 464.00p 473.00p 463.37p 465.00p 53387
26/03/2025 470.00p 474.00p 464.50p 467.00p 71948
25/03/2025 469.00p 470.00p 461.77p 466.50p 51723
24/03/2025 467.00p 482.00p 461.00p 462.00p 87123
21/03/2025 464.00p 475.00p 460.00p 474.00p 60049
20/03/2025 470.00p 479.00p 464.00p 464.00p 52136
19/03/2025 468.00p 484.00p 466.00p 467.00p 55997
18/03/2025 465.00p 478.45p 465.00p 468.00p 55948
17/03/2025 475.00p 477.00p 470.00p 470.00p 106420
14/03/2025 470.00p 481.00p 469.20p 470.00p 22878
13/03/2025 470.00p 481.00p 470.00p 470.00p 27465
12/03/2025 468.00p 476.97p 468.00p 473.00p 39218

*Close Price adjusted for both dividends and splits