Aberforth Geared Value & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 90.000 | 92.820 | 90.000 | 90.000 | 78.198 | 44,211 |
| 2024-08-29 | 92.000 | 92.600 | 90.800 | 92.400 | 80.283 | 151,881 |
| 2024-08-28 | 95.400 | 95.400 | 92.000 | 94.500 | 82.108 | 1,672 |
| 2024-08-27 | 94.000 | 98.000 | 92.635 | 95.000 | 82.542 | 50,296 |
| 2024-08-23 | 93.000 | 94.500 | 91.000 | 94.500 | 82.108 | 79,155 |
| 2024-08-22 | 92.000 | 93.000 | 92.000 | 92.000 | 79.936 | 45,553 |
| 2024-08-21 | 92.000 | 94.500 | 92.000 | 94.500 | 82.108 | 59,477 |
| 2024-08-20 | 92.000 | 94.500 | 92.000 | 94.500 | 82.108 | 14,792 |
| 2024-08-19 | 92.000 | 94.350 | 92.000 | 92.000 | 79.936 | 3,209 |
| 2024-08-16 | 92.000 | 96.500 | 92.000 | 94.500 | 82.108 | 110,447 |
| 2024-08-15 | 94.500 | 94.500 | 92.000 | 94.500 | 82.108 | 12,003 |
| 2024-08-14 | 92.000 | 94.500 | 92.000 | 94.500 | 82.108 | 9,093 |
| 2024-08-13 | 94.740 | 94.740 | 92.000 | 94.500 | 82.108 | 1,984 |
| 2024-08-12 | 92.000 | 94.850 | 92.000 | 92.000 | 79.936 | 5,501 |
| 2024-08-09 | 95.000 | 95.000 | 92.100 | 95.000 | 82.542 | 55,169 |
| 2024-08-08 | 92.000 | 95.000 | 90.800 | 94.000 | 81.673 | 9,038 |
| 2024-08-07 | 97.000 | 97.000 | 90.800 | 93.000 | 80.804 | 11,921 |
| 2024-08-06 | 92.000 | 95.850 | 91.000 | 94.500 | 82.108 | 10,278 |
| 2024-08-05 | 93.000 | 93.900 | 90.800 | 93.900 | 81.586 | 16,994 |
| 2024-08-02 | 93.000 | 96.600 | 92.600 | 95.500 | 82.977 | 3,754 |
| 2024-08-01 | 92.600 | 96.795 | 92.600 | 95.300 | 82.803 | 124,347 |
| 2024-07-31 | 96.000 | 96.000 | 93.400 | 93.400 | 81.152 | 63,937 |
| 2024-07-30 | 94.000 | 94.750 | 94.000 | 94.000 | 81.673 | 51,557 |
| 2024-07-29 | 95.000 | 96.974 | 92.600 | 95.300 | 82.803 | 7,250 |
| 2024-07-26 | 96.900 | 96.900 | 95.000 | 95.000 | 82.542 | 31,817 |
| 2024-07-25 | 97.100 | 97.100 | 95.500 | 95.500 | 82.977 | 1,328 |
| 2024-07-24 | 95.000 | 97.500 | 92.000 | 94.000 | 81.673 | 91,066 |
| 2024-07-23 | 98.000 | 98.000 | 93.000 | 95.500 | 82.977 | 130,405 |
| 2024-07-22 | 94.000 | 97.100 | 94.000 | 96.000 | 83.411 | 39,020 |
| 2024-07-19 | 96.960 | 98.000 | 93.900 | 95.500 | 82.977 | 285,964 |
| 2024-07-18 | 98.000 | 98.000 | 93.000 | 93.600 | 81.326 | 61,681 |
| 2024-07-17 | 95.800 | 96.000 | 93.000 | 96.000 | 83.411 | 122,879 |
| 2024-07-16 | 97.600 | 100.00 | 93.000 | 95.800 | 83.237 | 239,431 |
| 2024-07-15 | 99.000 | 100.00 | 93.000 | 99.000 | 86.018 | 31,457 |
| 2024-07-12 | 94.470 | 96.500 | 94.470 | 96.500 | 83.846 | 7,323 |
| 2024-07-11 | 95.800 | 100.00 | 94.000 | 96.000 | 83.411 | 117,131 |
| 2024-07-10 | 96.000 | 101.50 | 94.192 | 96.700 | 84.019 | 43,617 |
| 2024-07-09 | 101.00 | 105.50 | 98.000 | 99.000 | 86.018 | 34,894 |
| 2024-07-08 | 102.00 | 105.00 | 97.000 | 98.000 | 85.149 | 367,592 |
| 2024-07-05 | 102.00 | 102.00 | 97.000 | 97.000 | 84.280 | 41,910 |
| 2024-07-04 | 108.00 | 108.00 | 98.000 | 101.00 | 87.755 | 241,485 |
| 2024-07-03 | 100.00 | 108.00 | 99.300 | 108.00 | 93.837 | 97,635 |
| 2024-07-02 | 93.000 | 110.00 | 93.000 | 110.00 | 95.575 | 147,973 |
| 2024-07-01 | 93.700 | 96.500 | 93.700 | 96.500 | 83.846 | 1 |
← NewerPage 10 of 10 · 584 trading days
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.