1. Share Prices

  2. Ct UK Capital And Income Investment Trust PLC (CTUK)

336.00p-1.00 (-0.30%)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 Capital And Income Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025338.00p340.38p335.77p336.00p104,842
Dec 4, 2025338.00p340.58p334.38p337.00p206,305
Dec 3, 2025340.00p342.40p337.00p339.00p114,605
Dec 2, 2025342.00p344.00p339.00p339.00p109,906
Dec 1, 2025338.00p343.59p338.00p340.00p132,923
Nov 28, 2025341.00p343.62p337.00p342.00p133,887
Nov 27, 2025337.00p343.72p336.11p340.50p124,917
Nov 26, 2025334.00p337.82p332.03p336.00p98,220
Nov 25, 2025332.00p332.00p328.09p332.50p186,092
Nov 24, 2025329.00p332.00p329.00p330.00p79,374
Nov 21, 2025328.00p331.12p324.50p329.50p194,421
Nov 20, 2025331.00p332.15p328.12p330.00p70,782
Nov 19, 2025330.00p331.25p327.75p328.00p136,883
Nov 18, 2025328.00p331.00p327.63p329.50p36,594
Nov 17, 2025334.00p335.00p331.68p334.00p92,711
Nov 14, 2025334.00p339.00p329.39p333.00p65,726
Nov 13, 2025338.00p342.75p338.00p338.00p89,330
Nov 12, 2025342.00p343.00p338.23p341.50p9,523
Nov 11, 2025340.00p342.00p337.63p342.00p60,582
Nov 10, 2025340.00p340.00p335.49p338.50p132,601
Nov 7, 2025334.00p335.32p333.16p334.00p62,609
Nov 6, 2025336.00p338.55p334.24p337.00p33,153
Nov 5, 2025335.00p339.00p335.00p338.50p109,243
Nov 4, 2025338.00p338.00p334.00p337.00p83,338
Nov 3, 2025339.00p342.00p337.00p339.00p123,453
Oct 31, 2025340.00p342.00p337.00p337.00p69,777
Oct 30, 2025344.00p345.00p340.63p342.00p53,026
Oct 29, 2025343.00p346.00p342.64p345.00p497,548
Oct 28, 2025342.00p347.00p341.00p343.00p315,193
Oct 27, 2025345.00p345.00p340.00p344.00p64,322
Oct 24, 2025340.00p343.00p338.13p343.50p77,310
Oct 23, 2025338.00p342.00p335.00p342.00p48,764
Oct 22, 2025336.00p339.50p332.00p338.00p84,884
Oct 21, 2025332.00p336.00p328.19p334.00p135,264
Oct 20, 2025335.00p335.67p328.00p333.00p103,899
Oct 17, 2025329.00p337.00p326.00p334.00p103,118
Oct 16, 2025338.00p338.00p333.85p336.00p46,664
Oct 15, 2025336.00p341.00p334.95p340.00p23,582
Oct 14, 2025335.00p341.00p334.00p338.00p68,375
Oct 13, 2025339.00p340.00p333.07p338.00p77,194
Oct 10, 2025335.00p341.00p333.83p334.50p132,565
Oct 9, 2025343.00p343.00p337.00p340.50p71,260
Oct 8, 2025342.00p342.37p338.00p340.00p88,076
Oct 7, 2025338.00p343.00p337.00p339.50p34,886
Oct 6, 2025340.00p342.00p338.00p338.00p78,785
Oct 3, 2025341.00p341.78p338.00p340.00p50,735
Oct 2, 2025338.00p341.40p338.00p339.00p40,290
Oct 1, 2025337.00p344.00p334.00p342.00p708,485
Sep 30, 2025335.00p337.00p332.43p337.00p32,197
Sep 29, 2025330.00p336.00p330.00p333.00p77,250
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.