CT Private Equity Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 470.00 | 473.00 | 466.90 | 470.00 | 350.96 | 38,566 |
| 2021-10-25 | 471.36 | 471.36 | 462.00 | 467.50 | 349.10 | 53,182 |
| 2021-10-22 | 463.00 | 472.26 | 434.00 | 470.00 | 350.96 | 21,860 |
| 2021-10-21 | 472.00 | 478.00 | 462.00 | 468.00 | 349.47 | 36,060 |
| 2021-10-20 | 465.10 | 470.00 | 461.00 | 466.00 | 347.98 | 54,245 |
| 2021-10-19 | 466.00 | 470.40 | 463.94 | 468.50 | 349.84 | 50,579 |
| 2021-10-18 | 455.00 | 459.50 | 450.36 | 459.50 | 343.12 | 55,613 |
| 2021-10-15 | 449.00 | 454.01 | 446.00 | 452.00 | 337.52 | 48,183 |
| 2021-10-14 | 448.00 | 451.00 | 446.00 | 451.00 | 336.78 | 25,082 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0710 GBP |
| 2026-07-02 | 0.0710 GBP |
| 2026-04-09 | 0.0710 GBP |
| 2026-01-02 | 0.0701 GBP |
| 2025-10-02 | 0.0701 GBP |
| 2025-07-03 | 0.0701 GBP |
| 2025-04-10 | 0.0701 GBP |
| 2025-01-02 | 0.0701 GBP |
| 2024-10-03 | 0.0701 GBP |
| 2024-07-04 | 0.0701 GBP |
| 2024-04-11 | 0.0701 GBP |
| 2024-01-04 | 0.0701 GBP |
| 2023-10-05 | 0.0701 GBP |
| 2023-07-06 | 0.0695 GBP |
| 2023-04-06 | 0.0679 GBP |
| 2023-01-05 | 0.0662 GBP |
| 2022-10-06 | 0.0631 GBP |
| 2022-07-07 | 0.0605 GBP |
| 2022-04-07 | 0.0565 GBP |
| 2022-01-06 | 0.0527 GBP |
| 2021-10-07 | 0.0477 GBP |
| 2021-07-08 | 0.0435 GBP |
| 2021-04-08 | 0.0416 GBP |
| 2021-01-07 | 0.0399 GBP |
| 2020-10-01 | 0.0399 GBP |
| 2020-07-09 | 0.0399 GBP |
| 2020-04-09 | 0.0392 GBP |
| 2020-01-09 | 0.0387 GBP |
| 2019-10-03 | 0.0381 GBP |
| 2019-07-04 | 0.0373 GBP |
| 2019-04-04 | 0.0365 GBP |
| 2019-01-10 | 0.0358 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.