Aberforth Geared Value & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 86.000 | 91.350 | 86.000 | 86.000 | 81.824 | 67,040 |
| 2026-07-23 | 87.000 | 89.000 | 87.000 | 89.000 | 84.679 | 1,232 |
| 2026-07-22 | 87.000 | 91.400 | 87.000 | 87.000 | 82.776 | 35,027 |
| 2026-07-21 | 86.500 | 92.500 | 86.500 | 92.500 | 88.009 | 26,736 |
| 2026-07-20 | 85.500 | 92.000 | 85.500 | 89.500 | 85.154 | 14,031 |
| 2026-07-17 | 85.500 | 92.000 | 85.500 | 92.000 | 87.533 | 8,924 |
| 2026-07-16 | 92.000 | 92.000 | 86.000 | 86.000 | 81.824 | 56 |
| 2026-07-15 | 92.000 | 92.000 | 88.500 | 88.500 | 84.203 | 230 |
| 2026-07-14 | 87.000 | 91.400 | 87.000 | 88.500 | 84.203 | 9,360 |
| 2026-07-13 | 90.000 | 90.000 | 85.000 | 87.500 | 83.251 | 13,573 |
| 2026-07-10 | 92.000 | 92.000 | 85.500 | 86.000 | 81.824 | 3,335 |
| 2026-07-09 | 86.000 | 86.000 | 86.000 | 86.000 | 81.824 | 8 |
| 2026-07-08 | 92.000 | 92.000 | 87.760 | 91.000 | 86.581 | 35,938 |
| 2026-07-07 | 86.000 | 91.931 | 86.000 | 90.000 | 85.630 | 37,746 |
| 2026-07-06 | 85.500 | 91.300 | 85.500 | 85.500 | 81.348 | 75,345 |
| 2026-07-03 | 86.932 | 90.880 | 86.932 | 88.500 | 84.203 | 20,643 |
| 2026-07-02 | 92.000 | 92.000 | 85.500 | 85.500 | 81.348 | 41,392 |
| 2026-07-01 | 89.000 | 92.000 | 86.570 | 89.000 | 84.679 | 9,704 |
| 2026-06-30 | 86.083 | 88.250 | 85.844 | 88.250 | 83.965 | 23,265 |
| 2026-06-29 | 90.000 | 91.500 | 85.000 | 85.000 | 80.873 | 2,236 |
| 2026-06-26 | 91.000 | 91.000 | 84.500 | 91.000 | 86.581 | 41,375 |
| 2026-06-25 | 90.000 | 90.000 | 85.670 | 86.750 | 82.538 | 20,052 |
| 2026-06-24 | 85.560 | 87.000 | 85.560 | 87.000 | 82.776 | 6,628 |
| 2026-06-23 | 86.000 | 88.955 | 86.000 | 87.250 | 83.014 | 49,787 |
| 2026-06-22 | 90.000 | 90.000 | 84.500 | 90.000 | 85.630 | 15,189 |
| 2026-06-19 | 84.000 | 90.000 | 84.000 | 87.000 | 82.776 | 90,918 |
| 2026-06-18 | 87.250 | 87.250 | 87.250 | 87.250 | 83.014 | 0 |
| 2026-06-17 | 89.040 | 89.040 | 86.640 | 87.000 | 82.776 | 9,880 |
| 2026-06-16 | 86.460 | 89.000 | 86.460 | 89.000 | 84.679 | 3,933 |
| 2026-06-15 | 90.000 | 90.000 | 89.700 | 90.000 | 85.630 | 16,061 |
| 2026-06-12 | 90.000 | 90.000 | 87.250 | 87.250 | 83.014 | 3,352 |
| 2026-06-11 | 86.000 | 89.120 | 84.500 | 87.250 | 83.014 | 1,785 |
| 2026-06-10 | 89.000 | 89.120 | 86.220 | 89.000 | 84.679 | 20,143 |
| 2026-06-09 | 84.000 | 90.889 | 84.000 | 87.500 | 83.251 | 194,660 |
| 2026-06-08 | 84.000 | 88.080 | 84.000 | 85.750 | 81.586 | 63,366 |
| 2026-06-05 | 86.640 | 87.000 | 86.000 | 87.000 | 82.776 | 83,258 |
| 2026-06-04 | 88.000 | 89.000 | 88.000 | 88.000 | 83.727 | 11 |
| 2026-06-03 | 86.000 | 89.000 | 86.000 | 86.000 | 81.824 | 22,253 |
| 2026-06-02 | 89.000 | 90.000 | 89.000 | 89.000 | 84.679 | 12,007 |
| 2026-06-01 | 84.000 | 91.794 | 84.000 | 87.500 | 83.251 | 57,268 |
| 2026-05-29 | 84.000 | 91.000 | 84.000 | 87.750 | 83.489 | 72,682 |
| 2026-05-28 | 91.000 | 91.000 | 85.470 | 87.500 | 83.251 | 46,625 |
| 2026-05-27 | 86.310 | 87.500 | 86.310 | 87.500 | 83.251 | 11,600 |
| 2026-05-26 | 91.000 | 91.000 | 87.080 | 87.500 | 83.251 | 25,900 |
| 2026-05-22 | 87.500 | 87.500 | 87.500 | 87.500 | 83.251 | 0 |
| 2026-05-21 | 84.000 | 91.000 | 84.000 | 87.500 | 83.251 | 8,253 |
| 2026-05-20 | 84.500 | 90.500 | 84.500 | 87.500 | 83.251 | 7,078 |
| 2026-05-19 | 90.285 | 90.600 | 87.035 | 87.750 | 83.489 | 76,235 |
| 2026-05-18 | 91.000 | 91.000 | 91.000 | 91.000 | 86.581 | 1,167 |
| 2026-05-15 | 89.000 | 91.000 | 86.255 | 91.000 | 86.581 | 22,376 |
| 2026-05-14 | 91.000 | 91.000 | 86.970 | 87.750 | 83.489 | 150,619 |
| 2026-05-13 | 91.000 | 91.000 | 84.500 | 84.500 | 80.397 | 12,815 |
| 2026-05-12 | 84.000 | 91.000 | 84.000 | 91.000 | 86.581 | 19,424 |
| 2026-05-11 | 85.000 | 91.000 | 84.500 | 87.500 | 83.251 | 4,458 |
| 2026-05-08 | 84.000 | 90.400 | 84.000 | 84.500 | 80.397 | 552 |
| 2026-05-07 | 86.000 | 90.000 | 86.000 | 87.500 | 83.251 | 6,970 |
| 2026-05-06 | 86.000 | 90.000 | 84.000 | 87.500 | 83.251 | 65,189 |
| 2026-05-05 | 85.000 | 88.000 | 85.000 | 88.000 | 83.727 | 2,411 |
| 2026-05-01 | 85.000 | 88.000 | 85.000 | 85.000 | 80.873 | 61,010 |
| 2026-04-30 | 85.000 | 86.260 | 85.000 | 85.000 | 80.873 | 6,003 |
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.