CT Private Equity Trust PLC - CTPE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	516.71	520	520	534	516	40,129
February 19, 2026	534	534	534	534	516.5	44,685
February 18, 2026	528.08	524	524	534	514	46,153
February 17, 2026	524.8	536	536	536	515.77	44,845
February 16, 2026	512	528	528	532.9	512	91,816
February 13, 2026	529	524	524	530	514	40,089
February 12, 2026	540	524	524	540	512	98,974
February 11, 2026	540	532	532	540	520.5	138,164
February 10, 2026	543.98	540	540	560	521.03	82,565
February 09, 2026	543.82	542	542	554.7	542	100,979
February 06, 2026	560	555	555	560	551	52,818
February 05, 2026	556.64	564	564	574	546.84	51,574
February 04, 2026	562.4	548	548	566	548	79,787
February 03, 2026	574	558	558	578	558	79,720
February 02, 2026	570	566	566	580	561.2	455,915
January 30, 2026	564.36	570	570	570	556	128,811
January 29, 2026	566	570	570	570	559.08	53,738
January 28, 2026	556.7	560	560	568	556	40,127
January 27, 2026	564.68	558	558	570	556.2	50,239
January 26, 2026	564.12	564	564	570	557	58,432
January 23, 2026	564.22	565	565	570	560.1	38,769
January 22, 2026	578	560	560	586	556.44	49,181
January 21, 2026	567.85	568	568	588	564	48,272
January 20, 2026	567.4	574	574	584	563.24	55,708
January 19, 2026	573.28	578	578	592	569.4	111,808
January 16, 2026	568.17	575.98	575.98	590	567.38	111,023
January 15, 2026	570	569	569	574	562	133,404
January 14, 2026	570	562	562	570	552	75,917
January 13, 2026	566.9	564	564	572	557.66	249,587
January 12, 2026	551.9	568	568	570	548.47	70,289
January 09, 2026	549.14	566	566	568	547.65	23,663
January 08, 2026	566	558	558	568	553.36	62,105
January 07, 2026	558	564	564	564	538	141,892
January 06, 2026	537.8	558	558	558	532.59	89,456
January 05, 2026	556	546	546	556	537.16	79,995
January 02, 2026	543	546	546	556	541.56	61,063
December 31, 2025	558	560	560	560	542	31,262
December 30, 2025	558	558	558	560	542	93,789
December 29, 2025	556.08	558	558	560	543.53	173,036
December 24, 2025	545.07	558	558	558	544.5	50,409
December 23, 2025	558	556	556	560	538	138,713
December 22, 2025	538	546	546	556	538	138,409
December 19, 2025	538	552	552	556	526	151,428
December 18, 2025	534	538	538	538	526.21	102,983
December 17, 2025	518.97	536	536	536	515.15	99,784
December 16, 2025	515.4	530	530	530	515.4	91,387
December 15, 2025	524	526	526	528	514.55	78,706
December 12, 2025	526	520	520	528	510	85,682
December 11, 2025	526	510	510	526	510	98,188
December 10, 2025	524	522	522	524	511.61	64,117
December 09, 2025	506	504	504	520	503.1	152,831
December 08, 2025	510.8	514	514	526	504	69,301
December 05, 2025	509.48	514	514	526	506	34,398
December 04, 2025	514.93	512	512	518	506	48,788
December 03, 2025	526	506	506	526	506	74,567
December 02, 2025	518	513	513	526	506.4	235,314
December 01, 2025	520.29	504	504	528	504	104,038
November 28, 2025	502	522	522	526	495	104,659
November 27, 2025	493.1	500	500	502	489.99	122,477
November 26, 2025	488.05	483	483	493.05	476	93,733

CT Private Equity Trust PLC (CTPE.L) LSE