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
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
15/07/2024 335.00p 338.16p 333.03p 335.00p 70574
12/07/2024 331.00p 336.00p 329.64p 335.00p 56752
11/07/2024 331.00p 337.00p 330.60p 337.00p 77429
10/07/2024 333.00p 336.00p 330.60p 333.00p 29569
09/07/2024 330.00p 337.00p 329.15p 330.00p 63041
08/07/2024 332.00p 338.00p 325.00p 329.00p 136064
05/07/2024 330.00p 335.00p 328.50p 332.00p 20857
04/07/2024 323.00p 330.00p 323.00p 330.00p 32805
03/07/2024 325.00p 328.00p 322.40p 325.00p 53460
02/07/2024 329.00p 330.00p 322.30p 325.00p 57282
01/07/2024 328.00p 337.52p 322.73p 330.00p 766475
28/06/2024 325.00p 329.62p 322.00p 326.00p 69088
27/06/2024 325.00p 328.30p 323.00p 323.00p 38079
26/06/2024 325.00p 328.36p 325.03p 327.50p 15772
25/06/2024 325.00p 330.04p 325.00p 327.50p 38059
24/06/2024 329.00p 329.20p 325.00p 328.00p 97057
21/06/2024 328.00p 330.04p 325.72p 330.00p 85023
20/06/2024 324.00p 330.36p 324.00p 329.00p 28810
19/06/2024 326.00p 330.16p 324.84p 327.50p 35471
18/06/2024 326.00p 332.30p 322.00p 327.00p 29607
17/06/2024 323.00p 327.75p 323.00p 326.00p 74852
14/06/2024 325.00p 328.00p 322.00p 326.50p 26036
13/06/2024 329.00p 334.00p 325.00p 327.00p 32532
12/06/2024 329.00p 332.95p 329.00p 331.00p 28367
11/06/2024 331.00p 332.25p 328.00p 328.00p 55938
10/06/2024 331.00p 332.50p 330.00p 330.00p 103303
07/06/2024 332.00p 334.00p 329.64p 334.00p 53186
06/06/2024 330.00p 336.00p 330.00p 334.00p 25396
05/06/2024 329.00p 335.32p 329.00p 334.00p 25710
04/06/2024 337.00p 337.00p 330.00p 332.00p 78726
03/06/2024 331.00p 337.00p 331.00p 333.50p 40687
31/05/2024 336.00p 336.00p 329.17p 334.00p 87250
30/05/2024 330.00p 332.85p 329.00p 331.00p 78031
29/05/2024 331.00p 335.00p 330.00p 335.00p 23049
28/05/2024 332.00p 338.08p 332.00p 336.00p 46037
24/05/2024 337.00p 338.00p 331.48p 337.00p 21636
23/05/2024 340.00p 340.00p 333.93p 335.00p 36888
22/05/2024 330.00p 337.00p 330.00p 336.00p 46775
21/05/2024 337.00p 339.00p 334.20p 339.00p 48111
20/05/2024 335.00p 339.30p 335.00p 338.00p 24442
17/05/2024 337.00p 339.00p 334.20p 336.50p 128809
16/05/2024 335.00p 338.00p 332.24p 338.00p 31629
15/05/2024 339.00p 339.53p 336.10p 339.00p 87730
14/05/2024 335.00p 337.00p 333.57p 337.00p 204234
13/05/2024 335.00p 340.00p 333.00p 335.50p 89609
10/05/2024 340.00p 340.00p 334.09p 338.00p 30997
09/05/2024 331.00p 337.00p 331.00p 336.00p 126722
08/05/2024 334.00p 335.00p 329.31p 333.50p 61897
07/05/2024 326.00p 333.00p 326.00p 332.00p 233796
03/05/2024 323.00p 328.00p 319.66p 328.00p 96985
02/05/2024 323.00p 324.50p 319.00p 324.50p 29628
01/05/2024 318.00p 322.50p 317.00p 322.50p 95786
30/04/2024 321.00p 323.16p 317.00p 322.00p 42006
29/04/2024 316.00p 326.00p 316.00p 323.00p 66419
26/04/2024 317.00p 322.00p 316.25p 322.00p 54493
25/04/2024 317.00p 319.50p 316.60p 318.00p 64589
24/04/2024 318.00p 321.90p 316.35p 317.00p 44387
23/04/2024 320.00p 320.00p 316.00p 318.00p 72811
22/04/2024 313.00p 319.00p 311.00p 319.00p 94622
19/04/2024 317.00p 317.00p 310.06p 312.00p 63217
18/04/2024 316.00p 316.00p 311.21p 315.00p 76152
17/04/2024 311.00p 316.00p 311.00p 313.00p 132576
16/04/2024 315.00p 316.00p 312.00p 313.00p 97204
15/04/2024 317.00p 322.00p 316.93p 319.00p 76286
12/04/2024 320.00p 322.56p 316.13p 320.00p 78849
11/04/2024 316.00p 322.00p 315.88p 318.50p 49831
10/04/2024 319.00p 321.13p 315.98p 318.50p 28752
09/04/2024 319.00p 319.00p 313.00p 317.50p 123917
08/04/2024 319.00p 320.00p 312.42p 317.50p 122145
05/04/2024 316.00p 318.00p 313.00p 316.50p 64208
04/04/2024 321.00p 323.40p 317.63p 318.00p 128717
03/04/2024 322.00p 327.00p 320.05p 320.50p 92486
02/04/2024 318.00p 327.00p 318.00p 323.00p 1018743
28/03/2024 319.00p 320.00p 317.00p 319.00p 147747
27/03/2024 314.00p 318.00p 313.00p 318.00p 121150
26/03/2024 315.00p 319.00p 314.09p 317.50p 65505
25/03/2024 314.00p 316.50p 314.00p 315.00p 79148
22/03/2024 316.00p 318.00p 309.47p 318.00p 51575
21/03/2024 307.00p 316.00p 307.00p 315.00p 87264
20/03/2024 307.00p 307.00p 306.50p 310.00p 68512
19/03/2024 307.00p 308.78p 305.00p 306.50p 68619
18/03/2024 307.00p 309.09p 306.00p 309.00p 55115
15/03/2024 309.00p 310.00p 306.00p 306.00p 55697
14/03/2024 307.00p 310.00p 307.00p 308.00p 111463
13/03/2024 311.00p 313.04p 306.00p 306.00p 111851
12/03/2024 310.00p 311.00p 310.06p 311.00p 73158

*Close Price adjusted for both dividends and splits