CT UK High Income Trust (CHI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CT UK High Income Trust

Date Open High Low Close* Volume
24/07/2025 101.00p 105.06p 100.00p 103.00p 72161
23/07/2025 102.00p 108.00p 101.00p 102.00p 170313
22/07/2025 103.00p 105.48p 102.00p 105.00p 47407
21/07/2025 100.00p 104.64p 99.50p 101.00p 40472
18/07/2025 104.00p 106.00p 102.00p 102.00p 82137
17/07/2025 104.00p 105.76p 102.00p 102.00p 69023
16/07/2025 104.00p 105.20p 101.05p 102.00p 120613
15/07/2025 105.00p 106.00p 101.55p 105.00p 96360
14/07/2025 105.00p 105.53p 103.50p 104.00p 52346
11/07/2025 105.00p 105.41p 103.00p 103.00p 12930
10/07/2025 104.00p 105.78p 103.00p 104.00p 107191
09/07/2025 103.00p 105.67p 103.08p 103.50p 27349
08/07/2025 103.00p 106.92p 103.00p 104.00p 45904
07/07/2025 103.00p 107.00p 103.00p 107.00p 64181
04/07/2025 103.00p 109.75p 103.00p 103.00p 67418
03/07/2025 103.00p 104.50p 103.00p 104.00p 29121
02/07/2025 104.00p 106.25p 104.00p 104.00p 22669
01/07/2025 107.00p 107.00p 104.02p 107.00p 74930
30/06/2025 107.00p 107.00p 104.15p 106.00p 28947
27/06/2025 105.00p 106.43p 104.20p 105.00p 12204
26/06/2025 107.00p 106.92p 105.50p 105.50p 16807
25/06/2025 107.00p 107.00p 104.16p 105.50p 140599
24/06/2025 107.00p 107.00p 104.15p 107.00p 12721
23/06/2025 105.00p 107.00p 103.79p 107.00p 39169
20/06/2025 106.00p 107.00p 105.50p 107.00p 67671
19/06/2025 104.00p 105.04p 103.36p 104.50p 35379
18/06/2025 104.00p 106.10p 103.50p 105.00p 75721
17/06/2025 104.00p 107.00p 104.00p 104.00p 65642
16/06/2025 108.00p 107.60p 99.77p 105.50p 187461
13/06/2025 108.00p 108.00p 105.00p 105.00p 21629
12/06/2025 108.00p 107.25p 105.50p 106.50p 81640
11/06/2025 108.00p 111.00p 104.00p 111.00p 48486
10/06/2025 104.00p 106.84p 104.00p 104.00p 71977
09/06/2025 106.00p 106.03p 104.50p 105.50p 154052
06/06/2025 106.00p 107.00p 104.15p 107.00p 50079
05/06/2025 106.00p 106.00p 103.10p 106.00p 71749
04/06/2025 106.00p 105.40p 103.00p 104.50p 77930
03/06/2025 106.00p 106.00p 103.00p 103.00p 68682
02/06/2025 106.00p 106.00p 103.00p 106.00p 65498
30/05/2025 106.00p 106.00p 103.00p 106.00p 47919
29/05/2025 106.00p 106.00p 103.00p 104.50p 35343
28/05/2025 104.00p 106.00p 102.00p 106.00p 43167
27/05/2025 106.00p 104.76p 102.13p 103.50p 159397
23/05/2025 106.00p 106.00p 102.15p 103.50p 30735
22/05/2025 106.00p 106.00p 103.15p 106.00p 23569
21/05/2025 103.00p 104.75p 102.40p 103.00p 66869
20/05/2025 105.00p 104.91p 102.40p 103.50p 73779
19/05/2025 105.00p 105.00p 101.00p 103.50p 109176
16/05/2025 103.00p 104.37p 102.00p 102.50p 41242
15/05/2025 103.00p 104.40p 102.00p 103.50p 88876
14/05/2025 103.00p 104.45p 102.45p 103.50p 27525
13/05/2025 103.00p 104.55p 102.00p 103.50p 62152
12/05/2025 103.00p 104.55p 102.26p 103.50p 34840
09/05/2025 103.00p 103.55p 101.42p 103.00p 108863
08/05/2025 106.00p 106.00p 101.25p 106.00p 685622
07/05/2025 103.00p 103.70p 101.05p 102.50p 832207
06/05/2025 103.00p 104.00p 100.30p 103.00p 486929
02/05/2025 102.00p 102.00p 99.00p 99.00p 70229
01/05/2025 101.00p 106.00p 100.50p 100.50p 70362
30/04/2025 100.00p 101.00p 99.20p 99.50p 50659
29/04/2025 100.00p 101.00p 99.16p 99.50p 76425
28/04/2025 100.00p 101.00p 97.98p 98.50p 79092
25/04/2025 99.50p 99.50p 97.56p 98.00p 132170
24/04/2025 98.00p 99.50p 96.50p 98.00p 345367
23/04/2025 98.50p 100.25p 96.87p 99.50p 79684
22/04/2025 97.50p 98.75p 94.50p 98.00p 130115
17/04/2025 97.50p 97.50p 94.48p 97.50p 50594
16/04/2025 97.00p 97.00p 95.50p 95.50p 53403
15/04/2025 96.00p 96.99p 93.50p 95.50p 266249
14/04/2025 95.00p 95.50p 92.50p 92.50p 91731
11/04/2025 94.00p 94.00p 91.45p 94.00p 38630
10/04/2025 94.00p 95.00p 92.50p 92.50p 17609
09/04/2025 94.00p 94.00p 88.90p 93.00p 56382
08/04/2025 94.00p 94.00p 88.00p 94.00p 124064
07/04/2025 92.00p 92.00p 85.55p 92.00p 160010
04/04/2025 94.50p 98.50p 91.50p 94.00p 184234
03/04/2025 96.00p 101.00p 95.97p 99.00p 131427
02/04/2025 102.00p 102.50p 98.00p 100.00p 16064
01/04/2025 102.00p 102.00p 96.00p 100.00p 84382
31/03/2025 103.00p 103.00p 99.00p 99.00p 69767
28/03/2025 103.00p 103.00p 96.00p 96.00p 11838
27/03/2025 101.00p 103.00p 97.66p 99.50p 131595
26/03/2025 101.00p 103.00p 99.50p 99.50p 21613
25/03/2025 101.00p 103.00p 97.35p 99.50p 48547
24/03/2025 101.00p 103.00p 97.14p 101.00p 72348
21/03/2025 96.00p 102.00p 96.00p 96.00p 90757
20/03/2025 96.00p 102.00p 96.00p 96.00p 19973
19/03/2025 101.00p 101.00p 97.50p 97.50p 59039
18/03/2025 101.00p 103.42p 94.01p 101.00p 166648
17/03/2025 100.00p 101.00p 96.00p 101.00p 92477
14/03/2025 100.00p 98.10p 96.50p 96.50p 4456
13/03/2025 100.00p 100.00p 94.91p 96.50p 15176
12/03/2025 100.00p 97.79p 96.14p 96.50p 29095
11/03/2025 100.00p 97.69p 95.40p 96.50p 9128
10/03/2025 100.00p 100.00p 96.50p 96.50p 91603
07/03/2025 100.00p 100.00p 96.50p 100.00p 10418
06/03/2025 96.00p 100.00p 96.50p 96.50p 48901
05/03/2025 96.00p 100.00p 93.00p 96.50p 26335
04/03/2025 96.00p 101.03p 96.00p 96.50p 82318
03/03/2025 100.00p 101.00p 96.10p 98.00p 46554
28/02/2025 100.00p 100.00p 94.80p 100.00p 62832
27/02/2025 99.00p 100.53p 94.75p 97.50p 68531
26/02/2025 99.00p 100.00p 93.00p 96.50p 32106
25/02/2025 96.00p 99.85p 94.70p 96.50p 86910
24/02/2025 96.00p 100.60p 94.70p 97.50p 279379
21/02/2025 97.00p 102.00p 95.00p 97.00p 65727
20/02/2025 96.00p 103.00p 96.00p 98.50p 47583
19/02/2025 103.00p 103.00p 97.94p 99.00p 48761
18/02/2025 100.00p 102.70p 97.69p 100.00p 59838
17/02/2025 100.00p 102.90p 97.28p 98.00p 149349
14/02/2025 98.00p 102.85p 100.20p 101.50p 25581
13/02/2025 98.00p 102.70p 97.00p 100.00p 133385
12/02/2025 98.00p 102.00p 100.00p 100.00p 30859
11/02/2025 98.00p 102.86p 97.00p 97.00p 158973
10/02/2025 104.00p 104.00p 99.50p 101.00p 548338
07/02/2025 102.00p 105.00p 99.30p 101.00p 107117
06/02/2025 102.00p 102.00p 97.80p 99.25p 136160
05/02/2025 93.50p 100.00p 93.50p 99.75p 33947
04/02/2025 97.50p 97.00p 94.50p 95.50p 40326
03/02/2025 97.50p 98.70p 92.40p 97.50p 95368
31/01/2025 96.50p 99.48p 96.50p 96.50p 40592
30/01/2025 97.00p 99.50p 93.62p 96.50p 56928
29/01/2025 97.00p 98.25p 92.10p 96.00p 24735
28/01/2025 97.00p 97.50p 92.00p 95.00p 67294
27/01/2025 97.00p 97.00p 92.00p 92.00p 63101
24/01/2025 92.00p 96.62p 92.00p 94.50p 20325
23/01/2025 97.00p 97.00p 93.60p 97.00p 39680
22/01/2025 92.00p 96.94p 93.60p 94.50p 18570
21/01/2025 92.00p 97.50p 92.74p 94.50p 150780
20/01/2025 92.00p 97.43p 93.81p 94.75p 90604
17/01/2025 92.00p 96.94p 92.00p 92.00p 77724
16/01/2025 96.50p 99.50p 92.25p 99.50p 34683
15/01/2025 96.00p 95.36p 92.75p 94.25p 60922
14/01/2025 96.00p 96.00p 93.15p 94.00p 50531
13/01/2025 92.00p 95.36p 92.60p 94.00p 128653
10/01/2025 92.00p 97.47p 92.00p 92.00p 36038
09/01/2025 92.00p 97.75p 92.00p 95.00p 96874
08/01/2025 94.50p 98.25p 93.55p 95.00p 45065
07/01/2025 94.50p 98.49p 94.50p 94.50p 41612
06/01/2025 95.00p 97.50p 92.99p 95.50p 576462
03/01/2025 95.00p 97.49p 94.50p 94.50p 67005
02/01/2025 95.00p 97.45p 91.50p 92.00p 76154
31/12/2024 99.50p 98.91p 95.00p 97.00p 105114
30/12/2024 99.50p 99.00p 96.13p 97.00p 127316
27/12/2024 99.50p 99.37p 95.82p 97.00p 33118
24/12/2024 99.50p 99.50p 95.92p 97.25p 26749
23/12/2024 99.50p 99.50p 95.49p 97.25p 113299
20/12/2024 95.00p 99.48p 95.00p 95.00p 105842
19/12/2024 98.00p 100.00p 95.83p 98.00p 54863
18/12/2024 100.00p 100.95p 98.00p 98.00p 50799
17/12/2024 95.00p 100.99p 95.00p 99.50p 230934
16/12/2024 101.00p 101.10p 96.00p 98.00p 196110
13/12/2024 101.00p 102.00p 96.60p 99.00p 369512
12/12/2024 101.00p 102.00p 95.66p 96.00p 498043
11/12/2024 98.00p 99.44p 94.55p 98.00p 273286
10/12/2024 97.00p 100.86p 93.40p 93.50p 209329
09/12/2024 93.00p 97.00p 90.00p 97.00p 185271
06/12/2024 92.50p 93.00p 89.00p 89.00p 69216
05/12/2024 92.00p 92.50p 89.75p 92.50p 379309
04/12/2024 87.50p 91.86p 87.50p 87.50p 87529
03/12/2024 90.00p 91.95p 89.75p 89.75p 82006
02/12/2024 90.00p 90.97p 88.00p 89.75p 60616
29/11/2024 90.00p 90.00p 87.00p 87.00p 26195
28/11/2024 90.00p 89.70p 87.08p 88.50p 111722
27/11/2024 90.00p 90.00p 88.27p 90.00p 17592
26/11/2024 87.00p 89.52p 88.26p 88.75p 15192
25/11/2024 87.00p 90.90p 87.00p 87.00p 34842
22/11/2024 86.00p 90.00p 86.00p 88.00p 25559
21/11/2024 86.00p 89.90p 86.00p 86.00p 30580
20/11/2024 90.50p 90.46p 87.15p 88.00p 41806
19/11/2024 90.50p 90.44p 86.20p 88.25p 112099
18/11/2024 90.50p 90.50p 86.63p 90.50p 23022
15/11/2024 91.00p 93.00p 87.75p 88.75p 38753
14/11/2024 91.00p 93.00p 88.52p 93.00p 74730
13/11/2024 88.50p 89.80p 86.69p 88.75p 8928
12/11/2024 88.50p 91.50p 87.06p 88.75p 64515
11/11/2024 89.50p 91.91p 89.44p 91.25p 9567
08/11/2024 89.50p 92.41p 89.00p 89.00p 82301
07/11/2024 91.00p 94.00p 91.75p 91.75p 28242
06/11/2024 91.00p 93.17p 91.75p 91.75p 18526
05/11/2024 91.00p 94.00p 91.00p 91.75p 76984
04/11/2024 91.00p 95.42p 91.00p 93.25p 526581
01/11/2024 91.00p 94.92p 91.00p 92.50p 30789
31/10/2024 94.00p 95.00p 91.29p 93.25p 46399
30/10/2024 94.00p 94.00p 90.22p 91.00p 44303
29/10/2024 89.50p 93.54p 90.20p 91.75p 149082
28/10/2024 89.50p 93.05p 89.50p 89.50p 82550
25/10/2024 93.00p 91.62p 90.03p 90.75p 56799
24/10/2024 93.00p 92.54p 90.03p 90.75p 35358
23/10/2024 93.00p 93.17p 89.00p 90.75p 112533
22/10/2024 91.00p 92.79p 89.00p 90.75p 31367
21/10/2024 91.00p 93.00p 88.50p 90.75p 22091
18/10/2024 91.00p 92.00p 87.00p 90.25p 49663
17/10/2024 91.00p 91.05p 86.18p 89.25p 69598
16/10/2024 91.50p 90.55p 86.00p 88.25p 66333
15/10/2024 91.50p 92.50p 87.79p 89.75p 90912
14/10/2024 90.00p 91.60p 88.07p 90.00p 42966
11/10/2024 92.50p 92.50p 88.34p 89.00p 365498
10/10/2024 90.50p 91.50p 88.50p 91.50p 32379
09/10/2024 90.50p 91.50p 90.50p 90.50p 16858

*Close Price adjusted for both dividends and splits