1. Share Prices

  2. Ct UK High Income Trust PLC (CHI)

111.00p-0.50 (-0.45%)05 Dec 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ct UK High Income Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025111.00p112.83p111.00p111.00p171,357
Dec 4, 2025111.50p112.89p111.50p111.50p40,825
Dec 3, 2025113.00p113.00p110.33p113.00p152,914
Dec 2, 2025111.77p112.72p111.00p111.00p231,498
Dec 1, 2025111.87p112.91p109.50p111.00p123,906
Nov 28, 2025109.50p112.95p109.50p111.00p243,669
Nov 27, 2025111.00p112.00p110.00p110.50p247,542
Nov 26, 2025108.00p110.89p108.00p108.00p140,230
Nov 25, 2025109.75p110.82p108.21p109.50p165,574
Nov 24, 2025108.00p110.69p107.00p107.00p300,757
Nov 21, 2025110.00p110.00p107.00p107.00p158,277
Nov 20, 2025111.00p111.00p107.15p108.00p588,134
Nov 19, 2025107.07p110.67p107.07p108.50p239,002
Nov 18, 2025108.00p110.34p107.04p109.00p249,347
Nov 17, 2025110.70p110.70p108.00p108.00p127,371
Nov 14, 2025105.00p110.68p105.00p105.00p70,616
Nov 13, 2025110.00p111.70p106.00p106.00p142,181
Nov 12, 2025110.00p110.00p105.37p107.50p14,236
Nov 11, 2025108.00p110.00p105.32p107.00p77,766
Nov 10, 2025107.00p107.90p104.05p105.50p395,308
Nov 7, 2025103.55p106.05p103.00p105.00p53,436
Nov 6, 2025104.00p107.18p103.50p105.50p63,461
Nov 5, 2025104.00p108.00p103.21p106.00p96,616
Nov 4, 2025104.00p106.55p104.00p105.50p129,894
Nov 3, 2025108.00p108.00p103.00p108.00p94,205
Oct 31, 2025103.00p107.44p102.00p103.00p80,759
Oct 30, 2025102.00p107.00p102.00p102.00p66,074
Oct 29, 2025108.00p108.00p104.72p108.00p52,932
Oct 28, 2025107.00p107.00p103.00p105.50p58,243
Oct 27, 2025107.00p107.00p100.54p105.00p171,483
Oct 24, 2025107.00p107.00p100.54p104.50p80,696
Oct 23, 2025107.00p107.00p101.00p107.00p34,177
Oct 22, 2025104.41p105.25p100.00p104.00p17,768
Oct 21, 2025100.00p106.00p99.00p103.00p125,797
Oct 20, 2025106.44p106.44p102.56p104.00p43,528
Oct 17, 2025107.00p107.00p99.17p107.00p69,031
Oct 16, 2025107.00p107.00p102.58p107.00p27,538
Oct 15, 2025108.00p108.00p102.66p108.00p29,279
Oct 14, 2025102.00p106.75p102.00p102.00p223,669
Oct 13, 2025108.00p108.00p103.92p104.00p76,909
Oct 10, 2025108.00p108.95p103.00p108.00p65,230
Oct 9, 2025107.00p110.00p106.46p108.00p132,696
Oct 8, 2025107.00p110.00p103.98p107.00p248,553
Oct 7, 2025107.00p109.00p104.16p109.00p42,802
Oct 6, 2025108.00p108.00p103.92p108.00p73,265
Oct 3, 2025107.50p107.50p103.96p105.50p61,087
Oct 2, 2025106.00p108.00p102.60p108.00p56,871
Oct 1, 2025106.00p108.00p104.29p108.00p82,797
Sep 30, 2025108.00p108.00p105.00p108.00p16,182
Sep 29, 2025107.00p107.00p101.00p106.00p26,506
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.