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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	462.84	461.5	461.5	469	455	73,101
September 25, 2025	460.72	461	461	468	456	88,828
September 24, 2025	453	457	457	467.4	453	79,786
September 23, 2025	449.1	460	460	460	449.1	87,858
September 22, 2025	465.1	452	452	466	447.82	186,610
September 19, 2025	456.59	450	450	466	449	178,393
September 18, 2025	449	450	450	466	446.6	161,969
September 17, 2025	465	454	454	466	449.09	207,545
September 16, 2025	461	461	461	467	453.7	77,933
September 15, 2025	465	458	458	475	456.42	147,067
September 12, 2025	473	473	473	479	466.13	84,588
September 11, 2025	477.57	465	465	481	465	128,860
September 10, 2025	487.33	475	475	487.33	475	25,493
September 09, 2025	479.08	475	475	490	472.85	55,768
September 08, 2025	480.78	479	479	484	475	143,244
September 05, 2025	479	476	476	481.64	476	58,645
September 04, 2025	470.61	476	476	490	470.6	291,475
September 03, 2025	470.41	470	470	473	469.71	55,145
September 02, 2025	475.25	467	467	477	467	61,994
September 01, 2025	476.63	473	473	476.75	472	85,200
August 29, 2025	479.12	476	476	480	472	76,538
August 28, 2025	478.44	480	480	482	474	84,329
August 27, 2025	478.9	475	475	480	474	73,355
August 26, 2025	476.28	479	479	480	474	99,332
August 22, 2025	476.5	474	474	487.82	474	49,731
August 21, 2025	476	476.5	476.5	480	474	85,348
August 20, 2025	476.5	479	479	480	474	34,680
August 19, 2025	472.82	480	480	480	472	81,077
August 18, 2025	471	474	474	474	469	66,587
August 15, 2025	471.6	470	470	473	470	142,381
August 14, 2025	470.43	471.5	471.5	473	470	63,048
August 13, 2025	469.96	473	473	477	469	58,736
August 12, 2025	471.24	470	470	475.34	469	46,104
August 11, 2025	476.07	475	475	479.51	471.25	107,548
August 08, 2025	479.37	477	477	480	476.49	209,558
August 07, 2025	482.77	471	471	487	471	117,974
August 06, 2025	486.22	486	486	499	482	54,185
August 05, 2025	494.8	492.5	492.5	499	483	128,961
August 04, 2025	494.9	496	496	500	492	65,530
August 01, 2025	496.51	496	496	508	493.05	465,259
July 31, 2025	496.04	498	498	506	492	133,184
July 30, 2025	494.14	496	496	500	488	39,447
July 29, 2025	504.03	500.5	500.5	505.55	497	57,043
July 28, 2025	508.16	498	498	509.06	498	62,015
July 25, 2025	500.5	506	506	510	494.05	149,105
July 24, 2025	507.15	500.5	500.5	510	492	46,418
July 23, 2025	490	499.5	499.5	506	481	37,735
July 22, 2025	484.5	498	498	498	473	112,157
July 21, 2025	488.38	479	479	490	468	105,286
July 18, 2025	488.9	472	472	490	471	47,977
July 17, 2025	486	484	484	486.08	468	65,949
July 16, 2025	485.85	471	471	489	471	38,279
July 15, 2025	480.11	490	490	490	472	53,823
July 14, 2025	487.66	482	482	490	474.88	35,329
July 11, 2025	476.16	490	490	490	476.16	16,269
July 10, 2025	484.35	470	470	484.35	470	37,000
July 09, 2025	471	479	479	481.38	471	56,592
July 08, 2025	469	480	480	486	469	61,184
July 07, 2025	485.09	480	480	485.09	466	41,140
July 04, 2025	478.19	480	480	482.8	475.11	64,933

CT Private Equity Trust PLC (CTPE.L) LSE