Aberforth Geared Value & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 88.000 | 95.500 | 88.000 | 93.000 | 93.000 | 46,578 |
| 2026-10-16 | 94.350 | 95.000 | 91.000 | 95.000 | 95.000 | 30,956 |
| 2026-10-15 | 90.500 | 95.500 | 90.500 | 90.500 | 90.500 | 15,511 |
| 2026-10-14 | 93.000 | 95.000 | 91.500 | 91.500 | 91.500 | 29,203 |
| 2026-10-13 | 95.000 | 96.000 | 91.313 | 95.000 | 95.000 | 26,544 |
| 2026-10-12 | 95.000 | 95.000 | 91.185 | 91.500 | 91.500 | 5,491 |
| 2026-10-09 | 94.000 | 94.000 | 88.000 | 91.000 | 91.000 | 27,754 |
| 2026-10-08 | 94.000 | 94.000 | 90.640 | 92.000 | 92.000 | 4,509 |
| 2026-10-07 | 90.000 | 93.300 | 89.000 | 91.000 | 91.000 | 64,161 |
| 2026-10-06 | 92.000 | 94.000 | 91.000 | 91.000 | 91.000 | 4 |
| 2026-10-05 | 90.640 | 91.000 | 90.640 | 91.000 | 91.000 | 10,966 |
| 2026-10-02 | 91.000 | 93.400 | 90.592 | 91.000 | 91.000 | 61,096 |
| 2026-10-01 | 91.000 | 94.000 | 88.000 | 91.000 | 91.000 | 16,523 |
| 2026-09-30 | 93.000 | 93.000 | 91.960 | 93.000 | 93.000 | 7,599 |
| 2026-09-29 | 94.000 | 94.000 | 92.495 | 93.000 | 93.000 | 20,276 |
| 2026-09-28 | 94.000 | 94.312 | 92.000 | 92.000 | 92.000 | 59,361 |
| 2026-09-25 | 91.000 | 94.000 | 91.000 | 92.750 | 92.750 | 31,804 |
| 2026-09-24 | 91.000 | 94.000 | 91.000 | 91.000 | 91.000 | 3,761 |
| 2026-09-23 | 89.000 | 94.500 | 89.000 | 94.500 | 94.500 | 4,253 |
| 2026-09-22 | 91.000 | 94.312 | 90.000 | 93.250 | 93.250 | 42,798 |
| 2026-09-21 | 90.000 | 95.000 | 90.000 | 95.000 | 95.000 | 3,299 |
| 2026-09-18 | 95.000 | 95.000 | 88.649 | 94.500 | 94.500 | 66,066 |
| 2026-09-17 | 92.680 | 92.680 | 91.000 | 91.000 | 91.000 | 20,000 |
| 2026-09-16 | 89.560 | 93.720 | 89.560 | 91.000 | 91.000 | 62,655 |
| 2026-09-15 | 95.000 | 95.000 | 90.000 | 90.500 | 90.500 | 36,315 |
| 2026-09-14 | 94.000 | 94.000 | 89.770 | 91.000 | 91.000 | 212,616 |
| 2026-09-11 | 91.000 | 93.500 | 89.000 | 92.000 | 92.000 | 15,268 |
| 2026-09-10 | 91.500 | 92.089 | 88.215 | 90.750 | 90.750 | 207,101 |
| 2026-09-09 | 93.000 | 95.000 | 90.000 | 93.000 | 93.000 | 2,607 |
| 2026-09-08 | 93.400 | 93.400 | 92.500 | 92.500 | 92.500 | 1,671 |
| 2026-09-07 | 95.000 | 95.000 | 91.445 | 92.750 | 92.750 | 24,228 |
| 2026-09-04 | 93.000 | 93.875 | 91.382 | 92.500 | 92.500 | 14,841 |
| 2026-09-03 | 95.000 | 95.000 | 91.000 | 93.000 | 93.000 | 100,044 |
| 2026-09-02 | 90.000 | 94.340 | 90.000 | 90.000 | 90.000 | 21,440 |
| 2026-09-01 | 90.000 | 94.351 | 90.000 | 92.500 | 92.500 | 115,938 |
| 2026-08-28 | 87.500 | 93.330 | 87.500 | 93.000 | 93.000 | 278,923 |
| 2026-08-27 | 87.500 | 95.000 | 87.500 | 91.750 | 91.750 | 130,355 |
| 2026-08-26 | 87.500 | 90.500 | 87.500 | 90.500 | 90.500 | 60,988 |
| 2026-08-25 | 88.500 | 94.000 | 88.500 | 90.750 | 90.750 | 5,002 |
| 2026-08-24 | 87.500 | 91.617 | 87.500 | 90.750 | 90.750 | 7,591 |
| 2026-08-21 | 89.000 | 89.000 | 87.745 | 88.750 | 88.750 | 95,850 |
| 2026-08-20 | 89.000 | 94.000 | 89.000 | 90.000 | 90.000 | 58 |
| 2026-08-19 | 89.000 | 92.250 | 89.000 | 89.000 | 89.000 | 41,408 |
| 2026-08-18 | 89.500 | 91.150 | 89.082 | 91.000 | 91.000 | 30,181 |
| 2026-08-17 | 90.500 | 91.290 | 89.500 | 90.500 | 90.500 | 204,550 |
| 2026-08-14 | 90.000 | 94.202 | 90.000 | 91.750 | 91.750 | 66,665 |
| 2026-08-13 | 93.000 | 93.000 | 89.500 | 92.000 | 92.000 | 27,251 |
| 2026-08-12 | 90.000 | 94.500 | 89.500 | 93.500 | 93.500 | 8,790 |
| 2026-08-11 | 90.000 | 90.670 | 89.500 | 90.000 | 90.000 | 5,488 |
| 2026-08-10 | 90.000 | 95.285 | 90.000 | 92.750 | 92.750 | 24,173 |
| 2026-08-07 | 90.000 | 94.000 | 90.000 | 90.000 | 90.000 | 17,980 |
| 2026-08-06 | 89.500 | 94.360 | 89.500 | 92.500 | 92.500 | 115,971 |
| 2026-08-05 | 96.000 | 96.769 | 90.000 | 93.500 | 93.455 | 149,829 |
| 2026-08-04 | 88.500 | 95.900 | 88.500 | 91.000 | 86.581 | 150,600 |
| 2026-08-03 | 92.500 | 94.000 | 88.000 | 90.000 | 85.630 | 105,383 |
| 2026-07-31 | 88.000 | 92.535 | 88.000 | 88.000 | 83.727 | 58,660 |
| 2026-07-30 | 86.000 | 92.500 | 86.000 | 89.750 | 85.392 | 14,430 |
| 2026-07-29 | 88.000 | 92.410 | 88.000 | 90.750 | 86.344 | 70,873 |
| 2026-07-28 | 86.000 | 92.652 | 86.000 | 89.000 | 84.679 | 64,106 |
| 2026-07-27 | 86.000 | 92.000 | 86.000 | 89.000 | 84.679 | 10,719 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0454 GBP |
| 2026-02-05 | 0.0156 GBP |
| 2025-08-07 | 0.0435 GBP |
| 2025-02-06 | 0.0150 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.