Advertisement
Advertisement
CT UK Capital And Income Investment Trust Plc (CTUK.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 06:15PM GMT
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 313.00 | 315.00 | 308.80 | 312.00 | 312.00 | 68,443 |
| Feb 02, 2023 | 310.00 | 313.00 | 306.61 | 310.50 | 310.50 | 50,436 |
| Feb 01, 2023 | 308.00 | 308.00 | 303.40 | 308.00 | 308.00 | 96,679 |
| Jan 31, 2023 | 303.00 | 307.04 | 303.00 | 303.00 | 303.00 | 26,694 |
| Jan 30, 2023 | 308.00 | 308.00 | 303.54 | 308.00 | 308.00 | 79,585 |
| Jan 27, 2023 | 305.00 | 306.20 | 297.00 | 305.00 | 305.00 | 122,517 |
| Jan 26, 2023 | 306.00 | 307.00 | 303.54 | 305.00 | 305.00 | 29,442 |
| Jan 25, 2023 | 310.00 | 310.00 | 302.24 | 305.50 | 305.50 | 42,049 |
| Jan 24, 2023 | 302.50 | 307.00 | 302.50 | 305.50 | 305.50 | 99,219 |
| Jan 23, 2023 | 310.00 | 310.00 | 303.14 | 306.50 | 306.50 | 29,505 |
| Jan 20, 2023 | 305.00 | 308.04 | 303.00 | 305.00 | 305.00 | 31,935 |
| Jan 19, 2023 | 309.00 | 309.00 | 303.96 | 307.50 | 307.50 | 39,454 |
| Jan 18, 2023 | 311.00 | 312.00 | 308.50 | 310.00 | 310.00 | 17,594 |
| Jan 17, 2023 | 313.00 | 314.00 | 309.30 | 313.00 | 313.00 | 40,916 |
| Jan 16, 2023 | 309.10 | 315.00 | 306.17 | 312.00 | 312.00 | 45,163 |
| Jan 13, 2023 | 315.00 | 315.00 | 305.00 | 312.00 | 312.00 | 26,275 |
| Jan 12, 2023 | 314.00 | 314.00 | 307.16 | 311.50 | 311.50 | 58,184 |
| Jan 11, 2023 | 310.00 | 314.00 | 305.85 | 308.50 | 308.50 | 44,232 |
| Jan 10, 2023 | 308.00 | 310.00 | 302.94 | 307.00 | 307.00 | 147,535 |
| Jan 09, 2023 | 305.00 | 309.40 | 304.52 | 306.00 | 306.00 | 29,233 |
| Jan 06, 2023 | 307.00 | 307.00 | 299.43 | 307.00 | 307.00 | 86,493 |
| Jan 05, 2023 | 301.00 | 306.25 | 301.00 | 303.50 | 303.50 | 35,379 |
| Jan 04, 2023 | 306.00 | 306.00 | 298.24 | 306.00 | 306.00 | 56,449 |
| Jan 03, 2023 | 299.00 | 304.00 | 294.00 | 303.00 | 303.00 | 73,851 |
| Dec 30, 2022 | 296.51 | 296.51 | 296.50 | 296.50 | 296.50 | 6,385 |
| Dec 29, 2022 | 298.92 | 299.78 | 294.00 | 296.50 | 296.50 | 17,743 |
| Dec 28, 2022 | 304.00 | 304.00 | 294.00 | 296.00 | 296.00 | 30,477 |
| Dec 23, 2022 | 300.00 | 301.00 | 298.00 | 296.50 | 296.50 | 10,831 |
| Dec 22, 2022 | 302.00 | 306.00 | 297.00 | 297.00 | 297.00 | 15,160 |
| Dec 21, 2022 | 296.00 | 300.00 | 293.96 | 299.00 | 299.00 | 75,380 |
| Dec 20, 2022 | 292.00 | 297.98 | 290.44 | 292.50 | 292.50 | 1,295,902 |
| Dec 19, 2022 | 291.00 | 292.00 | 288.00 | 292.00 | 292.00 | 71,290 |
| Dec 16, 2022 | 290.00 | 291.92 | 288.00 | 289.00 | 289.00 | 95,535 |
| Dec 15, 2022 | 293.00 | 294.00 | 288.63 | 293.50 | 293.50 | 27,468 |
| Dec 14, 2022 | 293.00 | 293.47 | 290.00 | 293.50 | 293.50 | 33,768 |
| Dec 13, 2022 | 289.00 | 293.00 | 289.00 | 291.50 | 291.50 | 37,577 |
| Dec 12, 2022 | 288.00 | 292.50 | 286.00 | 288.00 | 288.00 | 30,284 |
| Dec 09, 2022 | 288.00 | 292.00 | 288.00 | 289.50 | 289.50 | 61,369 |
| Dec 08, 2022 | 290.00 | 297.91 | 286.00 | 286.00 | 286.00 | 102,235 |
| Dec 08, 2022 | 3.85 Dividend | |||||
| Dec 07, 2022 | 296.00 | 296.00 | 290.00 | 290.00 | 286.15 | 61,707 |
| Dec 06, 2022 | 294.00 | 298.00 | 292.32 | 298.00 | 294.04 | 20,624 |
| Dec 05, 2022 | 295.94 | 299.00 | 293.00 | 296.50 | 292.56 | 29,298 |
| Dec 02, 2022 | 299.00 | 299.00 | 293.00 | 298.00 | 294.04 | 27,891 |
| Dec 01, 2022 | 296.00 | 300.00 | 294.50 | 297.50 | 293.55 | 16,133 |
| Nov 30, 2022 | 295.00 | 299.00 | 293.20 | 296.50 | 292.56 | 61,467 |
| Nov 29, 2022 | 298.00 | 298.00 | 293.00 | 293.00 | 289.11 | 59,137 |
| Nov 28, 2022 | 295.00 | 297.00 | 293.00 | 296.00 | 292.07 | 31,176 |
| Nov 25, 2022 | 293.00 | 297.00 | 293.00 | 297.50 | 293.55 | 25,613 |
| Nov 24, 2022 | 299.00 | 299.00 | 292.96 | 297.50 | 293.55 | 18,809 |
| Nov 23, 2022 | 300.00 | 300.00 | 293.94 | 300.00 | 296.02 | 8,532 |
| Nov 22, 2022 | 292.00 | 299.00 | 292.00 | 299.00 | 295.03 | 64,858 |
| Nov 21, 2022 | 290.10 | 294.00 | 290.10 | 294.50 | 290.59 | 20,537 |
| Nov 18, 2022 | 291.00 | 298.00 | 289.30 | 291.00 | 287.14 | 45,323 |
| Nov 17, 2022 | 298.00 | 298.00 | 288.50 | 291.00 | 287.14 | 51,197 |
| Nov 16, 2022 | 299.00 | 299.00 | 290.10 | 294.00 | 290.10 | 21,262 |
| Nov 15, 2022 | 298.00 | 299.00 | 292.00 | 299.00 | 295.03 | 115,415 |
| Nov 14, 2022 | 295.75 | 295.75 | 290.24 | 294.00 | 290.10 | 31,466 |
| Nov 11, 2022 | 292.00 | 297.00 | 287.00 | 287.00 | 283.19 | 58,151 |
| Nov 10, 2022 | 286.00 | 293.00 | 284.26 | 293.00 | 289.11 | 28,378 |
| Nov 09, 2022 | 287.00 | 290.00 | 283.68 | 284.50 | 280.72 | 8,781 |
| Nov 08, 2022 | 284.00 | 289.43 | 283.00 | 285.00 | 281.22 | 155,683 |
| Nov 07, 2022 | 278.87 | 285.00 | 276.00 | 284.50 | 280.72 | 84,202 |
| Nov 04, 2022 | 279.00 | 284.00 | 273.00 | 283.50 | 279.74 | 39,744 |
| Nov 03, 2022 | 277.00 | 280.00 | 271.00 | 280.00 | 276.28 | 23,043 |
| Nov 02, 2022 | 275.00 | 278.00 | 275.00 | 278.00 | 274.31 | 22,922 |
| Nov 01, 2022 | 276.00 | 279.00 | 271.46 | 278.00 | 274.31 | 61,253 |
| Oct 31, 2022 | 268.00 | 276.00 | 268.00 | 275.00 | 271.35 | 34,797 |
| Oct 28, 2022 | 273.00 | 273.00 | 266.14 | 272.00 | 268.39 | 31,012 |
| Oct 27, 2022 | 271.94 | 273.95 | 271.00 | 273.50 | 269.87 | 11,440 |
| Oct 26, 2022 | 271.00 | 271.00 | 266.27 | 271.50 | 267.90 | 16,669 |
| Oct 25, 2022 | 266.00 | 271.00 | 266.00 | 271.00 | 267.40 | 86,087 |
| Oct 24, 2022 | 268.00 | 268.17 | 265.40 | 268.00 | 264.44 | 18,414 |
| Oct 21, 2022 | 267.00 | 268.00 | 264.04 | 264.50 | 260.99 | 9,166 |
| Oct 20, 2022 | 263.00 | 269.00 | 263.00 | 265.00 | 261.48 | 108,578 |
| Oct 19, 2022 | 269.00 | 269.00 | 263.00 | 263.00 | 259.51 | 48,376 |
| Oct 18, 2022 | 268.00 | 268.00 | 266.00 | 266.00 | 262.47 | 39,394 |
| Oct 17, 2022 | 260.00 | 268.00 | 260.00 | 266.00 | 262.47 | 19,912 |
| Oct 14, 2022 | 261.00 | 267.00 | 259.00 | 262.00 | 258.52 | 41,571 |
| Oct 13, 2022 | 260.00 | 264.00 | 256.00 | 259.00 | 255.56 | 6,420 |
| Oct 12, 2022 | 266.60 | 266.60 | 259.10 | 262.00 | 258.52 | 46,549 |
| Oct 11, 2022 | 267.00 | 270.00 | 263.00 | 263.00 | 259.51 | 49,869 |
| Oct 10, 2022 | 274.00 | 274.10 | 269.00 | 273.00 | 269.38 | 129,814 |
| Oct 07, 2022 | 276.00 | 279.00 | 274.00 | 275.00 | 271.35 | 33,109 |
| Oct 06, 2022 | 278.00 | 278.00 | 274.28 | 275.00 | 271.35 | 58,643 |
| Oct 05, 2022 | 282.00 | 284.00 | 272.00 | 272.00 | 268.39 | 9,099 |
| Oct 04, 2022 | 283.00 | 285.00 | 278.22 | 283.00 | 279.24 | 79,394 |
| Oct 03, 2022 | 277.00 | 283.00 | 275.80 | 278.00 | 274.31 | 664,842 |
| Sep 30, 2022 | 273.00 | 280.00 | 273.00 | 280.00 | 276.28 | 34,766 |
| Sep 29, 2022 | 271.00 | 273.00 | 264.09 | 273.00 | 269.38 | 93,427 |
| Sep 28, 2022 | 275.00 | 276.00 | 262.00 | 274.00 | 270.36 | 21,511 |
| Sep 27, 2022 | 280.00 | 282.50 | 275.00 | 281.00 | 277.27 | 48,160 |
| Sep 26, 2022 | 281.00 | 288.00 | 279.00 | 280.30 | 276.58 | 51,403 |
| Sep 23, 2022 | 285.00 | 288.00 | 282.00 | 288.00 | 284.18 | 7,052 |
| Sep 22, 2022 | 288.00 | 297.00 | 285.00 | 285.00 | 281.22 | 20,111 |
| Sep 21, 2022 | 287.21 | 291.50 | 286.00 | 290.00 | 286.15 | 60,816 |
| Sep 20, 2022 | 291.00 | 293.00 | 288.00 | 293.00 | 289.11 | 47,824 |
| Sep 16, 2022 | 295.00 | 295.00 | 292.00 | 295.00 | 291.08 | 54,080 |
| Sep 15, 2022 | 294.60 | 297.00 | 293.15 | 294.50 | 290.59 | 17,696 |
| Sep 14, 2022 | 297.00 | 298.50 | 294.60 | 298.00 | 294.04 | 35,629 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
