Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Community Trust (CTBI.US) Share Price

Price $61.24 on 16-12-2025 at 21:15:35
Change $1.50 2.5%
Buy $61.67
Sell $51.47
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 3.00 at $61.33
Day's Volume: 8,358
Last Close: $61.14
Open: $60.53
ISIN: US2041491083
Day's Range $60.53 - $61.42
52wk Range: $49.71 - $61.60
Market Capitalisation: $1.09b
VWAP: $60.89698
Shares in Issue: 18.12m

Community Trust (CTBI.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 3 $61.33 Automatic Execution
 15:53:32 - 16-Dec-25
Buy* 45 $61.34 Automatic Execution
 15:53:32 - 16-Dec-25
Buy* 52 $61.34 Automatic Execution
 15:53:32 - 16-Dec-25
Buy* 5 $61.42 Automatic Execution
 15:52:59 - 16-Dec-25
Buy* 100 $61.42 Automatic Execution
 15:52:31 - 16-Dec-25
Buy* 100 $61.42 Automatic Execution
 15:52:31 - 16-Dec-25
Buy* 100 $61.40 Automatic Execution
 15:52:31 - 16-Dec-25
Buy* 52 $61.39 Automatic Execution
 15:52:31 - 16-Dec-25
Buy* 52 $61.38 Automatic Execution
 15:52:31 - 16-Dec-25
Buy* 2 $61.31 Automatic Execution
 15:52:29 - 16-Dec-25
See more Community Trust trades

Community Trust (CTBI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 60.53 61.42 60.53 61.14 8,358
15th Dec 2025 (Mon) 59.87 60.16 59.63 60.10 5,241
12th Dec 2025 (Fri) 60.20 60.45 59.85 60.12 7,137
11th Dec 2025 (Thu) 60.10 60.40 59.90 60.15 6,203
10th Dec 2025 (Wed) 57.83 59.67 57.83 59.43 1,834
9th Dec 2025 (Tue) 58.29 58.29 57.82 57.80 2,353
8th Dec 2025 (Mon) 57.69 57.69 57.25 57.32 1,713
5th Dec 2025 (Fri) 56.76 57.36 56.76 57.12 2,899
4th Dec 2025 (Thu) 57.00 57.36 57.00 57.16 3,910
3rd Dec 2025 (Wed) 56.49 57.095 56.49 57.08 3,178
2nd Dec 2025 (Tue) 56.02 56.02 55.77 55.83 1,596
1st Dec 2025 (Mon) 55.58 56.14 55.53 55.97 2,997
28th Nov 2025 (Fri) 55.52 55.66 55.52 55.50 934
27th Nov 2025 (Thu) 55.95 55.97 55.715 55.84 3,179
26th Nov 2025 (Wed) 55.95 55.97 55.715 55.84 4,142
25th Nov 2025 (Tue) 55.995 56.26 55.65 56.12 4,631
24th Nov 2025 (Mon) 55.57 55.89 54.87 54.98 3,409
21st Nov 2025 (Fri) 53.65 55.79 53.59 55.39 774
20th Nov 2025 (Thu) 53.925 53.925 53.925 53.39 147
19th Nov 2025 (Wed) 53.06 53.45 52.82 53.39 1,551
18th Nov 2025 (Tue) 52.63 53.06 52.61 52.80 2,545
17th Nov 2025 (Mon) 54.15 54.16 52.74 52.74 1,802
See more Community Trust price history
FTSE 100 Latest
Value9,684.79
Change-66.52

Login to your account

Forgot Password?

Not Registered