LSE · CMPI · stock
CT Global Managed Portfolio Income Ord (CMPI) stock price history
Every LSE trading session of CT Global Managed Portfolio Income Ord from Apr 16, 2008 to Nov 13, 2026: 3,430 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CMPI adjusted close, 2008 to 2026
- £1.48
- All time high, 2021
- £1.35
- 52 week high, £1.15 low
- 3,430
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
CMPI key facts
- CT Global Managed Portfolio Income Ord (CMPI) closed at £1.34 on Nov 13, 2026 on LSE.
- CMPI's all time high close is £1.48, set on Aug 25, 2021; its all time low close is £0.5798 on Mar 9, 2009.
- CMPI's 52 week range is £1.15 to £1.35.
- CMPI returned +12.7% over the year to Nov 13, 2026 and -8.9% over five years.
- Over ten years CMPI returned +11%, +1.1% a year compounded.
- CMPI's deepest drawdown was -41.2% from Apr 24, 2008 to Mar 9, 2009.
- DataCedar holds 3,430 daily sessions of CMPI history from Apr 16, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CMPI price chart, 2008 to 2026
CMPI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | +1.5% |
| 6 months | +4.3% |
| Year to date | +7.3% |
| 1 year | +12.7% |
| 3 years | +26.8% |
| 5 years | -8.9% |
| 10 years | +11.4% |
| Since Apr 16, 2008 | +35.4% |
| Compound annual growth, 18.6 years | +1.6% |
CMPI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.48 on Aug 25, 2021
- All time low close
- £0.5798 on Mar 9, 2009
- 52 week high
- £1.35 on Jun 23, 2026
- 52 week low
- £1.15 on Nov 19, 2025
- Deepest drawdown
- -41.2% from Apr 24, 2008 to Mar 9, 2009, recovered Oct 6, 2010
- Best single session
- +6.7% on Oct 13, 2008
- Worst single session
- -10.0% on Mar 17, 2020
- Volatility, 1 year annualised
- 11.2%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2010, +22%
- Worst calendar year
- 2022, -16%
CMPI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Apr 16, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.24 | £1.35 | £1.18 | £1.34 | +7.3% | 15M | 196 |
| 2025 | £1.12 | £1.28 | £1.02 | £1.24 | +11.2% | 19.4M | 231 |
| 2024 | £1.10 | £1.22 | £1.06 | £1.12 | +1.4% | 12.9M | 228 |
| 2023 | £1.22 | £1.29 | £0.9781 | £1.10 | -9.4% | 12.7M | 225 |
| 2022 | £1.47 | £1.49 | £1.12 | £1.22 | -16.1% | 9.9M | 213 |
| 2021 | £1.30 | £1.50 | £1.28 | £1.45 | +12.4% | 10.6M | 200 |
| 2020 | £1.42 | £1.45 | £0.8866 | £1.29 | -9.1% | 8.4M | 192 |
| 2019 | £1.19 | £1.44 | £1.19 | £1.42 | +16.9% | 7.9M | 189 |
| 2018 | £1.43 | £1.45 | £1.18 | £1.21 | -13.7% | 7.2M | 184 |
| 2017 | £1.27 | £1.44 | £1.23 | £1.41 | +13.2% | 4.9M | 179 |
| 2016 | £1.18 | £1.27 | £1.06 | £1.24 | +5.5% | 5.4M | 171 |
| 2015 | £1.19 | £1.29 | £1.11 | £1.18 | -3.0% | 4.2M | 145 |
| 2014 | £1.16 | £1.24 | £1.09 | £1.22 | +4.5% | 2.4M | 112 |
| 2013 | £0.9833 | £1.22 | £0.9832 | £1.16 | +14.8% | 2.4M | 108 |
| 2012 | £0.8536 | £1.04 | £0.8449 | £1.01 | +14.7% | 2.2M | 99 |
| 2011 | £0.9922 | £1.08 | £0.8337 | £0.8834 | -11.0% | 1.5M | 139 |
| 2010 | £0.8132 | £1.03 | £0.8033 | £0.9922 | +22.0% | 2.5M | 231 |
| 2009 | £0.6789 | £0.8825 | £0.5550 | £0.8132 | +19.8% | 1.7M | 230 |
| 2008 | £0.9858 | £0.9908 | £0.5946 | £0.6789 | n/a | 1.2M | 158 |
CMPI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £1.34 | +2.3% |
| October 2026 | £1.31 | 0.0% |
| September 2026 | £1.31 | -0.4% |
| August 2026 | £1.31 | -0.4% |
| July 2026 | £1.31 | -0.4% |
| June 2026 | £1.32 | +0.8% |
| May 2026 | £1.31 | +4.0% |
| April 2026 | £1.26 | +4.1% |
| March 2026 | £1.21 | -7.3% |
| February 2026 | £1.30 | +3.2% |
| January 2026 | £1.26 | +1.6% |
| December 2025 | £1.24 | +0.8% |
About the CMPI data
Daily bars. 3,430 sessions from Apr 16, 2008 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 16, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ACMPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CMPI share price history
