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
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
11/03/2024 310.00p 311.25p 306.26p 310.50p 92733
08/03/2024 310.00p 311.50p 308.25p 311.50p 221115
07/03/2024 312.00p 315.00p 306.63p 311.00p 49975
06/03/2024 309.00p 315.00p 308.54p 313.50p 65497
05/03/2024 308.00p 311.00p 306.00p 310.00p 90856
04/03/2024 311.00p 311.00p 305.50p 306.00p 46164
01/03/2024 308.00p 312.22p 306.00p 311.00p 89300
29/02/2024 304.00p 310.08p 304.00p 304.00p 70170
28/02/2024 307.00p 311.00p 305.06p 307.00p 76462
27/02/2024 307.00p 311.40p 305.00p 305.00p 48257
26/02/2024 310.00p 310.00p 305.00p 305.00p 132864
23/02/2024 309.00p 309.10p 307.00p 308.00p 170576
22/02/2024 306.00p 310.00p 305.15p 306.00p 219420
21/02/2024 307.00p 307.00p 304.00p 304.00p 58047
20/02/2024 304.00p 307.50p 304.04p 307.50p 78068
19/02/2024 304.00p 308.00p 304.00p 307.50p 254152
16/02/2024 305.00p 308.00p 304.04p 305.00p 52837
15/02/2024 305.00p 305.00p 302.05p 303.00p 40392
14/02/2024 300.00p 303.27p 300.00p 300.00p 30687
13/02/2024 303.00p 307.22p 299.30p 303.00p 27190
12/02/2024 304.00p 308.00p 302.20p 304.50p 14138
09/02/2024 307.00p 307.00p 302.00p 306.00p 54198
08/02/2024 305.00p 305.45p 300.00p 300.00p 123219
07/02/2024 300.00p 307.00p 300.00p 300.00p 36656
06/02/2024 306.00p 306.00p 302.00p 303.00p 54107
05/02/2024 304.00p 306.00p 301.00p 301.00p 37098
02/02/2024 304.00p 306.50p 304.00p 305.00p 46680
01/02/2024 305.00p 308.00p 305.00p 308.00p 153416
31/01/2024 306.00p 308.85p 303.00p 306.50p 70305
30/01/2024 304.00p 307.00p 299.90p 306.50p 53270
29/01/2024 297.00p 304.00p 297.00p 303.00p 103024
26/01/2024 296.00p 304.00p 296.00p 303.50p 72096
25/01/2024 298.00p 300.00p 296.11p 300.00p 23099
24/01/2024 298.00p 300.00p 294.31p 299.00p 41610
23/01/2024 298.00p 299.50p 297.00p 299.50p 189065
22/01/2024 294.00p 299.13p 295.30p 297.50p 179662
19/01/2024 294.00p 299.00p 293.45p 294.00p 15655
18/01/2024 299.00p 299.00p 293.00p 293.00p 85798
17/01/2024 297.00p 297.00p 293.00p 297.00p 68837
16/01/2024 300.00p 302.00p 298.00p 298.00p 46015
15/01/2024 304.00p 304.00p 300.16p 304.00p 19929
12/01/2024 298.00p 304.64p 298.00p 298.00p 52572
11/01/2024 305.00p 307.40p 299.00p 301.00p 56885
10/01/2024 304.00p 305.10p 300.78p 303.50p 24683
09/01/2024 304.00p 306.63p 301.50p 301.50p 96120
08/01/2024 303.00p 303.76p 299.12p 303.00p 89059
05/01/2024 302.00p 304.00p 299.09p 304.00p 53232
04/01/2024 304.00p 305.31p 301.00p 305.00p 59093
03/01/2024 304.00p 308.00p 301.00p 303.50p 34528
02/01/2024 310.00p 310.00p 303.00p 304.00p 69522
29/12/2023 307.00p 307.07p 305.11p 306.00p 25953
28/12/2023 303.00p 309.00p 302.78p 305.00p 136643
27/12/2023 306.00p 308.50p 304.00p 304.00p 47872
22/12/2023 301.00p 304.50p 301.00p 304.00p 56125
21/12/2023 301.00p 307.00p 301.00p 301.00p 33004
20/12/2023 308.00p 310.00p 303.00p 303.00p 85340
19/12/2023 300.00p 308.00p 298.80p 303.00p 1309547
18/12/2023 293.00p 300.00p 293.00p 300.00p 50276
15/12/2023 292.00p 299.00p 292.00p 299.00p 74908
14/12/2023 293.00p 296.00p 290.90p 295.00p 42831
13/12/2023 291.00p 291.00p 286.60p 287.00p 57638
12/12/2023 285.00p 291.00p 285.00p 288.00p 86664
11/12/2023 288.00p 291.00p 284.35p 290.00p 61206
08/12/2023 291.00p 293.97p 286.00p 291.00p 72600
07/12/2023 287.00p 290.50p 285.00p 290.50p 69196
06/12/2023 293.00p 293.00p 287.06p 292.00p 79005
05/12/2023 291.00p 291.50p 284.94p 291.50p 33469
04/12/2023 291.00p 291.50p 285.30p 291.50p 30472
01/12/2023 291.00p 292.04p 285.50p 292.00p 54574
30/11/2023 289.00p 289.04p 285.01p 288.50p 218253
29/11/2023 289.00p 291.04p 285.15p 288.00p 76219
28/11/2023 288.00p 290.12p 288.00p 289.00p 43210
27/11/2023 293.00p 293.00p 289.28p 291.00p 12573
24/11/2023 287.00p 290.00p 286.00p 288.00p 26282
23/11/2023 291.00p 292.00p 286.35p 292.00p 177910
22/11/2023 291.00p 291.00p 286.40p 288.00p 22396
21/11/2023 294.00p 294.00p 285.15p 294.00p 116454
20/11/2023 294.00p 293.32p 284.01p 292.00p 43662
17/11/2023 294.00p 294.00p 287.02p 294.00p 43427
16/11/2023 288.00p 292.13p 286.75p 288.50p 75318
15/11/2023 290.00p 291.20p 288.83p 291.00p 76962
14/11/2023 284.00p 287.00p 280.01p 285.00p 252443
13/11/2023 281.00p 285.00p 280.04p 285.00p 74468
10/11/2023 280.00p 282.56p 279.00p 280.00p 31649
09/11/2023 285.00p 286.00p 280.50p 286.00p 14227
08/11/2023 282.00p 283.00p 281.00p 283.00p 134843
07/11/2023 282.00p 283.36p 281.13p 282.00p 54260
06/11/2023 282.00p 282.40p 277.55p 280.50p 86083
03/11/2023 281.00p 283.04p 280.80p 281.00p 52949
02/11/2023 276.00p 280.40p 273.05p 280.00p 184317
01/11/2023 273.00p 276.00p 269.00p 273.00p 107940
31/10/2023 272.00p 273.36p 271.40p 272.00p 47790
30/10/2023 273.00p 273.04p 270.00p 272.50p 79907
27/10/2023 271.00p 271.00p 267.80p 271.00p 270290
26/10/2023 270.00p 273.00p 266.58p 271.00p 48171
25/10/2023 277.00p 277.00p 272.40p 277.00p 23319
24/10/2023 274.00p 275.00p 273.12p 274.50p 43951
23/10/2023 276.00p 276.00p 274.00p 276.00p 21984
20/10/2023 276.00p 281.00p 276.00p 277.00p 51681
19/10/2023 282.00p 286.43p 281.00p 281.00p 36902
18/10/2023 283.00p 284.80p 281.00p 283.00p 22917
17/10/2023 284.00p 287.20p 282.60p 285.00p 68500
16/10/2023 283.00p 286.00p 282.03p 285.00p 98429
13/10/2023 285.00p 286.40p 283.14p 283.50p 66329
12/10/2023 290.00p 290.00p 286.25p 288.00p 47456
11/10/2023 288.00p 289.45p 286.12p 287.00p 25188
10/10/2023 286.00p 290.50p 286.00p 287.00p 105802
09/10/2023 283.00p 284.00p 278.00p 284.00p 193504
06/10/2023 281.00p 284.80p 280.00p 282.00p 68061
05/10/2023 282.00p 282.00p 277.00p 277.00p 20063
04/10/2023 285.00p 287.00p 278.50p 278.50p 21160
03/10/2023 287.00p 291.14p 285.00p 285.00p 66847
02/10/2023 293.00p 305.00p 289.00p 289.00p 893304
29/09/2023 298.00p 300.00p 296.00p 298.00p 71344
28/09/2023 293.00p 298.00p 290.40p 297.00p 33909
27/09/2023 294.00p 297.10p 293.00p 293.00p 23920
26/09/2023 298.00p 298.00p 293.49p 298.00p 25338
25/09/2023 289.00p 296.00p 289.00p 295.00p 90042
22/09/2023 292.00p 297.00p 291.00p 293.00p 59514
21/09/2023 298.00p 298.00p 292.00p 298.00p 131307
20/09/2023 295.00p 300.00p 293.20p 300.00p 49115
19/09/2023 296.00p 300.00p 294.44p 298.00p 62841
18/09/2023 294.00p 300.00p 293.00p 298.00p 70567
15/09/2023 295.00p 299.00p 292.00p 298.00p 266359
14/09/2023 295.00p 295.00p 291.05p 292.00p 32840
13/09/2023 294.00p 294.00p 288.30p 292.00p 24189
12/09/2023 292.00p 292.00p 287.30p 292.00p 78630
11/09/2023 286.00p 289.00p 285.20p 288.50p 71438
08/09/2023 280.00p 286.24p 279.63p 284.00p 148222
07/09/2023 276.00p 280.00p 276.00p 280.00p 61195
06/09/2023 285.00p 285.00p 278.84p 282.50p 54867
05/09/2023 283.00p 285.00p 280.84p 283.00p 46734
04/09/2023 278.00p 286.00p 278.00p 283.50p 171843
01/09/2023 284.00p 284.53p 283.18p 284.00p 63595
31/08/2023 283.00p 286.00p 279.10p 284.50p 119879
30/08/2023 282.00p 286.27p 282.00p 284.50p 63743
29/08/2023 281.00p 284.00p 277.68p 284.00p 66086
25/08/2023 277.00p 280.25p 276.63p 277.00p 32044
24/08/2023 278.00p 280.50p 276.00p 276.00p 51303
23/08/2023 279.00p 280.00p 277.00p 279.00p 81623
22/08/2023 275.00p 278.00p 275.00p 276.50p 47765
21/08/2023 276.00p 280.00p 275.40p 277.00p 115456
18/08/2023 278.00p 279.97p 275.00p 277.00p 30493
17/08/2023 280.00p 283.96p 279.00p 281.00p 33313
16/08/2023 288.00p 288.00p 281.00p 281.00p 72602
15/08/2023 285.00p 287.85p 280.00p 280.00p 42808
14/08/2023 286.00p 291.00p 283.80p 286.50p 445481

*Close Price adjusted for both dividends and splits