LSE · CTUK · stock
CT UK Capital and Income Ord (CTUK) stock price history
Every LSE trading session of CT UK Capital and Income Ord from Oct 29, 1992 to Nov 13, 2026: 8,036 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.
CTUK adjusted close, 1992 to 2026
- £3.72
- All time high, 2026
- £3.73
- 52 week high, £3.20 low
- 8,036
- Daily sessions since 1992
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
CTUK key facts
- CT UK Capital and Income Ord (CTUK) closed at £3.60 on Nov 13, 2026 on LSE.
- CTUK's all time high close is £3.72, set on Feb 25, 2026; its all time low close is £1.01 on Oct 29, 1992.
- CTUK's 52 week range is £3.20 to £3.73.
- CTUK returned +6.6% over the year to Nov 13, 2026 and +10.5% over five years.
- Over ten years CTUK returned +32%, +2.8% a year compounded.
- CTUK's deepest drawdown was -45.9% from Jan 17, 2020 to Mar 23, 2020.
- DataCedar holds 8,036 daily sessions of CTUK history from Oct 29, 1992 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CTUK price chart, 1992 to 2026
CTUK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | -0.1% |
| 6 months | +5.9% |
| Year to date | +4.1% |
| 1 year | +6.6% |
| 3 years | +26.5% |
| 5 years | +10.5% |
| 10 years | +31.9% |
| Since Oct 29, 1992 | +257.2% |
| Compound annual growth, 34.0 years | +3.8% |
CTUK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.72 on Feb 25, 2026
- All time low close
- £1.01 on Oct 29, 1992
- 52 week high
- £3.73 on Feb 26, 2026
- 52 week low
- £3.20 on Mar 23, 2026
- Deepest drawdown
- -45.9% from Jan 17, 2020 to Mar 23, 2020, recovered Feb 4, 2026
- Best single session
- +16.6% on Mar 25, 2020
- Worst single session
- -12.5% on Jul 24, 2002
- Volatility, 1 year annualised
- 14.8%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1992
- 3.6×
- Best calendar year
- 1993, +34%
- Worst calendar year
- 2008, -30%
CTUK 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. 1992 starts on Oct 29, 1992; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £3.46 | £3.73 | £3.20 | £3.60 | +4.4% | 17.5M | 210 |
| 2025 | £3.25 | £3.47 | £2.81 | £3.45 | +5.9% | 22.9M | 247 |
| 2024 | £3.10 | £3.47 | £2.93 | £3.26 | +6.6% | 20.8M | 247 |
| 2023 | £2.99 | £3.17 | £2.66 | £3.06 | +3.2% | 20.9M | 235 |
| 2022 | £3.41 | £3.44 | £2.56 | £2.96 | -12.2% | 15.4M | 226 |
| 2021 | £2.95 | £3.40 | £2.72 | £3.37 | +15.8% | 16.7M | 233 |
| 2020 | £3.54 | £3.57 | £1.81 | £2.91 | -17.6% | 18.2M | 236 |
| 2019 | £2.85 | £3.57 | £2.85 | £3.54 | +22.3% | 13.2M | 214 |
| 2018 | £3.29 | £3.49 | £2.74 | £2.89 | -13.1% | 10.7M | 201 |
| 2017 | £2.89 | £3.33 | £2.78 | £3.33 | +16.4% | 6.8M | 229 |
| 2016 | £2.59 | £3.00 | £2.33 | £2.86 | +8.9% | 6.7M | 241 |
| 2015 | £2.56 | £2.76 | £2.48 | £2.63 | +2.1% | 6.7M | 236 |
| 2014 | £2.67 | £2.70 | £2.31 | £2.57 | -4.6% | 5.9M | 239 |
| 2013 | £2.31 | £2.70 | £2.31 | £2.70 | +17.9% | 6.5M | 230 |
| 2012 | £2.13 | £2.31 | £2.03 | £2.29 | +9.0% | 5.9M | 222 |
| 2011 | £2.28 | £2.33 | £1.89 | £2.10 | -6.7% | 6.3M | 228 |
| 2010 | £2.07 | £2.27 | £1.77 | £2.25 | +8.7% | 9.6M | 216 |
| 2009 | £1.66 | £2.08 | £1.38 | £2.07 | +22.7% | 9.8M | 222 |
| 2008 | £2.38 | £2.41 | £1.41 | £1.69 | -30.2% | 9.8M | 231 |
| 2007 | £2.52 | £2.57 | £2.19 | £2.41 | -3.3% | 15.9M | 221 |
| 2006 | £2.13 | £2.52 | £1.97 | £2.50 | +17.1% | 16.6M | 236 |
| 2005 | £1.93 | £2.16 | £1.82 | £2.13 | +10.3% | 7.3M | 215 |
| 2004 | £1.54 | £1.96 | £1.52 | £1.93 | +23.9% | 3.5M | 173 |
| 2003 | £1.40 | £1.70 | £1.18 | £1.56 | +11.3% | 6.6M | 231 |
| 2002 | £1.58 | £1.93 | £1.17 | £1.40 | -11.0% | 0 | 224 |
| 2001 | £1.72 | £1.82 | £1.40 | £1.58 | -8.6% | 0 | 261 |
| 2000 | £1.68 | £1.90 | £1.53 | £1.72 | +2.4% | 0 | 260 |
| 1999 | £1.45 | £1.82 | £1.45 | £1.68 | +16.1% | 0 | 261 |
| 1998 | £1.47 | £1.81 | £1.35 | £1.45 | -1.3% | 0 | 261 |
| 1997 | £1.42 | £1.48 | £1.31 | £1.47 | +3.5% | 0 | 261 |
| 1996 | £1.34 | £1.46 | £1.33 | £1.42 | +6.3% | 0 | 262 |
| 1995 | £1.20 | £1.36 | £1.19 | £1.34 | +11.6% | 0 | 260 |
| 1994 | £1.36 | £1.42 | £1.15 | £1.20 | -12.3% | 0 | 260 |
| 1993 | £1.02 | £1.36 | £1.02 | £1.36 | +34.0% | 0 | 261 |
| 1992 | £1.01 | £1.02 | £1.01 | £1.02 | n/a | 0 | 46 |
CTUK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £3.60 | +2.6% |
| October 2026 | £3.51 | +1.2% |
| September 2026 | £3.47 | -3.1% |
| August 2026 | £3.58 | 0.0% |
| July 2026 | £3.58 | +2.9% |
| June 2026 | £3.48 | +0.3% |
| May 2026 | £3.47 | +1.8% |
| April 2026 | £3.41 | +4.6% |
| March 2026 | £3.26 | -12.4% |
| February 2026 | £3.72 | +6.6% |
| January 2026 | £3.49 | +1.2% |
| December 2025 | £3.45 | +0.9% |
About the CTUK data
Daily bars. 8,036 sessions from Oct 29, 1992 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 Oct 29, 1992, 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%3ACTUK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CTUK share price history
