LSE · CTPE · stock
CT Private Equity Trust Ord (CTPE) stock price history
Every LSE trading session of CT Private Equity Trust Ord from Aug 31, 2001 to Nov 13, 2026: 6,031 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.
CTPE adjusted close, 2001 to 2026
- £5.78
- All time high, 2026
- £5.92
- 52 week high, £4.40 low
- 6,031
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
CTPE key facts
- CT Private Equity Trust Ord (CTPE) closed at £4.64 on Nov 13, 2026 on LSE.
- CTPE's all time high close is £5.78, set on Jan 19, 2026; its all time low close is £0.4145 on Mar 26, 2009.
- CTPE's 52 week range is £4.40 to £5.92.
- CTPE returned -2.3% over the year to Nov 13, 2026 and +0.7% over five years.
- Over ten years CTPE returned +60%, +4.8% a year compounded.
- CTPE's deepest drawdown was -79.1% from May 29, 2008 to Mar 26, 2009.
- DataCedar holds 6,031 daily sessions of CTPE history from Aug 31, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CTPE price chart, 2001 to 2026
CTPE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | -7.2% |
| 6 months | -1.3% |
| Year to date | -16.8% |
| 1 year | -2.3% |
| 3 years | +3.3% |
| 5 years | +0.7% |
| 10 years | +60.2% |
| Since Aug 31, 2001 | +299.1% |
| Compound annual growth, 25.2 years | +5.6% |
CTPE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £5.78 on Jan 19, 2026
- All time low close
- £0.4145 on Mar 26, 2009
- 52 week high
- £5.92 on Jan 19, 2026
- 52 week low
- £4.40 on Mar 23, 2026
- Deepest drawdown
- -79.1% from May 29, 2008 to Mar 26, 2009, recovered Jan 31, 2013
- Best single session
- +13.4% on Apr 6, 2009
- Worst single session
- -13.4% on Jan 23, 2009
- Volatility, 1 year annualised
- 25.3%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2001
- 4.0×
- Best calendar year
- 2021, +60%
- Worst calendar year
- 2008, -60%
CTPE 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. 2001 starts on Aug 31, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £5.56 | £5.92 | £4.40 | £4.64 | -17.1% | 18.1M | 217 |
| 2025 | £4.84 | £5.60 | £3.96 | £5.60 | +14.8% | 23.2M | 253 |
| 2024 | £4.71 | £4.97 | £4.11 | £4.88 | +4.3% | 24.2M | 253 |
| 2023 | £4.23 | £5.33 | £4.05 | £4.67 | +10.7% | 23.3M | 247 |
| 2022 | £4.94 | £5.19 | £3.75 | £4.22 | -13.8% | 28.5M | 247 |
| 2021 | £3.14 | £4.99 | £2.79 | £4.90 | +59.7% | 21.2M | 246 |
| 2020 | £3.77 | £4.14 | £2.18 | £3.07 | -18.0% | 19.7M | 248 |
| 2019 | £3.20 | £3.80 | £3.12 | £3.74 | +18.3% | 11.4M | 196 |
| 2018 | £3.37 | £3.87 | £3.07 | £3.16 | -6.5% | 11.9M | 180 |
| 2017 | £2.97 | £3.64 | £2.88 | £3.37 | +15.5% | 11.6M | 235 |
| 2016 | £2.42 | £2.97 | £2.23 | £2.92 | +21.5% | 15.3M | 249 |
| 2015 | £2.15 | £2.43 | £2.13 | £2.40 | +11.0% | 11.2M | 250 |
| 2014 | £2.06 | £2.32 | £1.96 | £2.17 | +5.1% | 13.2M | 249 |
| 2013 | £1.88 | £2.19 | £1.87 | £2.06 | +11.8% | 10.8M | 242 |
| 2012 | £1.44 | £1.86 | £1.37 | £1.84 | +28.1% | 18.4M | 232 |
| 2011 | £1.29 | £1.80 | £1.27 | £1.44 | +11.8% | 26.1M | 214 |
| 2010 | £1.06 | £1.39 | £1.06 | £1.29 | +21.3% | 6.3M | 208 |
| 2009 | £0.7893 | £1.16 | £0.4070 | £1.06 | +41.7% | 9M | 201 |
| 2008 | £1.86 | £1.99 | £0.7098 | £0.7496 | -59.6% | 3M | 228 |
| 2007 | £1.60 | £1.86 | £1.60 | £1.86 | +16.2% | 0 | 253 |
| 2006 | £1.39 | £1.60 | £1.39 | £1.60 | +16.4% | 0 | 252 |
| 2005 | £0.8906 | £1.37 | £0.8856 | £1.37 | +54.1% | 0 | 260 |
| 2004 | £0.7883 | £0.8906 | £0.7883 | £0.8906 | +13.0% | 0 | 262 |
| 2003 | £0.7672 | £0.8275 | £0.7672 | £0.7883 | +2.8% | 0 | 261 |
| 2002 | £1.06 | £1.06 | £0.7573 | £0.7672 | -27.9% | 0 | 261 |
| 2001 | £1.16 | £1.19 | £1.06 | £1.06 | n/a | 0 | 87 |
CTPE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £4.64 | -0.4% |
| October 2026 | £4.66 | -0.8% |
| September 2026 | £4.70 | -4.1% |
| August 2026 | £4.90 | -2.0% |
| July 2026 | £5.00 | +1.2% |
| June 2026 | £4.94 | +1.2% |
| May 2026 | £4.88 | 0.0% |
| April 2026 | £4.88 | +5.0% |
| March 2026 | £4.65 | -8.8% |
| February 2026 | £5.10 | -10.5% |
| January 2026 | £5.70 | +1.8% |
| December 2025 | £5.60 | +7.3% |
About the CTPE data
Daily bars. 6,031 sessions from Aug 31, 2001 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 4, 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 Aug 31, 2001, 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%3ACTPE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CTPE share price history
