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
08/10/2025 107.00p 110.00p 103.98p 107.00p 248553
07/10/2025 107.00p 109.00p 104.16p 109.00p 42802
06/10/2025 108.00p 108.00p 103.92p 108.00p 73265
03/10/2025 106.00p 107.50p 103.96p 105.50p 61087
02/10/2025 106.00p 108.00p 102.60p 108.00p 56871
01/10/2025 106.00p 108.00p 104.29p 108.00p 48197
30/09/2025 108.00p 108.00p 105.00p 108.00p 16182
29/09/2025 107.00p 107.00p 101.00p 106.00p 26506
26/09/2025 105.00p 107.00p 101.95p 104.00p 46877
25/09/2025 106.00p 107.00p 102.39p 106.00p 35305
24/09/2025 102.00p 106.93p 102.00p 102.00p 44832
23/09/2025 107.00p 107.00p 102.30p 107.00p 76693
22/09/2025 107.00p 107.00p 101.92p 107.00p 71615
19/09/2025 100.00p 105.85p 100.00p 101.00p 89930
18/09/2025 100.00p 105.84p 100.00p 100.00p 244122
17/09/2025 101.00p 103.66p 100.90p 102.00p 35585
16/09/2025 105.00p 105.00p 105.00p 105.00p 55752
15/09/2025 105.00p 105.00p 102.10p 105.00p 33305
12/09/2025 101.00p 104.50p 102.13p 104.50p 24191
11/09/2025 101.00p 104.00p 101.00p 104.00p 1635
10/09/2025 101.00p 104.00p 102.10p 104.00p 26345
09/09/2025 101.00p 105.96p 104.00p 104.00p 162555
08/09/2025 101.00p 107.00p 100.89p 104.50p 50736
05/09/2025 104.00p 106.00p 102.00p 102.00p 65719
04/09/2025 105.00p 107.78p 104.04p 104.00p 23028
03/09/2025 105.00p 106.50p 105.00p 105.00p 27248
02/09/2025 105.00p 106.30p 105.00p 106.00p 52880
01/09/2025 105.00p 106.00p 105.00p 105.00p 75315
29/08/2025 105.00p 106.27p 99.88p 101.00p 53736
28/08/2025 105.00p 106.27p 105.00p 106.00p 26489
27/08/2025 105.00p 106.27p 105.00p 105.00p 25189
26/08/2025 105.00p 107.70p 103.50p 105.00p 24427
22/08/2025 105.00p 106.00p 105.00p 105.50p 11350
21/08/2025 104.00p 106.90p 104.00p 106.50p 52006
20/08/2025 104.00p 106.00p 104.00p 105.00p 27019
19/08/2025 104.00p 106.00p 104.00p 105.00p 14055
18/08/2025 104.00p 105.58p 104.00p 105.00p 29492
15/08/2025 105.00p 105.10p 103.13p 104.00p 77408
14/08/2025 103.00p 106.18p 103.00p 104.50p 88049
13/08/2025 108.00p 108.00p 103.63p 108.00p 15260
12/08/2025 105.00p 106.60p 103.50p 106.50p 86206
11/08/2025 106.00p 106.00p 103.00p 103.00p 39162
08/08/2025 105.00p 107.60p 103.00p 104.00p 99839
07/08/2025 105.00p 105.87p 102.20p 105.50p 124482
06/08/2025 105.00p 105.95p 103.00p 105.50p 10564
05/08/2025 105.00p 106.96p 103.01p 105.50p 132500
04/08/2025 105.00p 107.00p 102.60p 105.00p 389303
01/08/2025 103.00p 103.00p 103.00p 103.00p 1304
31/07/2025 103.00p 108.00p 103.05p 105.50p 34712
30/07/2025 103.00p 106.96p 103.00p 103.00p 61432
29/07/2025 103.00p 105.85p 101.00p 105.50p 661547
28/07/2025 101.00p 105.85p 103.05p 105.50p 83088
25/07/2025 101.00p 104.99p 101.00p 104.50p 50851
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

*Close Price adjusted for both dividends and splits