Aberforth Geared Value & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 84.000 | 90.000 | 84.000 | 86.500 | 82.300 | 4,032 |
| 2026-04-28 | 84.000 | 90.000 | 84.000 | 86.000 | 81.824 | 267,127 |
| 2026-04-27 | 87.000 | 89.500 | 83.010 | 86.750 | 82.538 | 177,092 |
| 2026-04-24 | 84.000 | 84.630 | 84.000 | 84.000 | 79.921 | 10,002 |
| 2026-04-23 | 84.000 | 87.000 | 84.000 | 85.500 | 81.348 | 6,812 |
| 2026-04-22 | 87.000 | 87.000 | 85.500 | 85.500 | 81.348 | 21,494 |
| 2026-04-21 | 87.000 | 87.000 | 84.770 | 87.000 | 82.776 | 43,379 |
| 2026-04-20 | 87.000 | 87.000 | 84.770 | 87.000 | 82.776 | 2,123 |
| 2026-04-17 | 84.500 | 87.500 | 84.000 | 84.500 | 80.397 | 220,331 |
| 2026-04-16 | 84.000 | 88.000 | 84.000 | 84.000 | 79.921 | 148,423 |
| 2026-04-15 | 87.500 | 87.750 | 87.500 | 87.750 | 83.489 | 636 |
| 2026-04-14 | 84.000 | 87.750 | 84.000 | 87.750 | 83.489 | 51,411 |
| 2026-04-13 | 84.000 | 87.750 | 84.000 | 87.750 | 83.489 | 22,276 |
| 2026-04-10 | 87.500 | 87.750 | 84.075 | 87.750 | 83.489 | 39 |
| 2026-04-09 | 84.075 | 87.500 | 82.000 | 86.000 | 81.824 | 66,002 |
| 2026-04-08 | 90.000 | 90.500 | 85.000 | 87.750 | 83.489 | 522,604 |
| 2026-04-07 | 87.000 | 87.000 | 82.000 | 82.000 | 78.018 | 33,729 |
| 2026-04-02 | 84.750 | 84.950 | 82.000 | 84.500 | 80.397 | 28,352 |
| 2026-04-01 | 84.200 | 87.000 | 84.200 | 84.500 | 80.397 | 4,200 |
| 2026-03-31 | 79.500 | 82.750 | 79.500 | 82.500 | 78.494 | 56,937 |
| 2026-03-30 | 79.500 | 83.500 | 79.500 | 83.500 | 79.446 | 29,383 |
| 2026-03-27 | 85.500 | 86.000 | 79.500 | 83.000 | 78.970 | 48,795 |
| 2026-03-26 | 84.000 | 84.000 | 82.000 | 82.000 | 78.018 | 5 |
| 2026-03-25 | 85.025 | 85.025 | 82.310 | 82.750 | 78.732 | 43,431 |
| 2026-03-24 | 82.160 | 83.000 | 82.160 | 83.000 | 78.970 | 10,000 |
| 2026-03-23 | 80.000 | 86.000 | 80.000 | 85.000 | 80.873 | 55,663 |
| 2026-03-20 | 84.000 | 88.442 | 82.000 | 84.000 | 79.921 | 111,704 |
| 2026-03-19 | 83.000 | 87.260 | 82.000 | 84.000 | 79.921 | 156,190 |
| 2026-03-18 | 86.120 | 89.000 | 85.800 | 87.000 | 82.776 | 38,660 |
| 2026-03-17 | 88.000 | 90.000 | 85.000 | 89.000 | 84.679 | 7,148 |
| 2026-03-16 | 87.000 | 90.000 | 85.240 | 87.500 | 83.251 | 149,915 |
| 2026-03-13 | 92.000 | 92.000 | 84.215 | 87.000 | 82.776 | 439,089 |
| 2026-03-12 | 91.285 | 91.285 | 88.800 | 89.500 | 85.154 | 85,893 |
| 2026-03-11 | 88.000 | 93.980 | 86.500 | 92.000 | 87.533 | 94,626 |
| 2026-03-10 | 90.000 | 92.500 | 82.500 | 90.750 | 86.344 | 244,467 |
| 2026-03-09 | 85.100 | 87.830 | 85.100 | 85.750 | 81.586 | 17,251 |
| 2026-03-06 | 84.000 | 85.650 | 84.000 | 85.500 | 81.348 | 5,002 |
| 2026-03-05 | 89.230 | 90.000 | 86.500 | 86.500 | 82.300 | 19,546 |
| 2026-03-04 | 86.800 | 87.000 | 85.500 | 85.500 | 81.348 | 18,673 |
| 2026-03-03 | 87.000 | 87.000 | 84.215 | 86.000 | 81.824 | 19,688 |
| 2026-03-02 | 88.000 | 88.000 | 87.250 | 88.000 | 83.727 | 13,630 |
| 2026-02-27 | 87.000 | 89.675 | 86.500 | 87.000 | 82.776 | 47,213 |
| 2026-02-26 | 86.000 | 87.311 | 86.000 | 87.250 | 83.014 | 43,815 |
| 2026-02-25 | 90.000 | 90.000 | 86.000 | 86.750 | 82.538 | 93 |
| 2026-02-24 | 89.025 | 89.025 | 86.750 | 86.750 | 82.538 | 29,396 |
| 2026-02-23 | 85.000 | 89.025 | 85.000 | 86.750 | 82.538 | 7,449 |
| 2026-02-20 | 90.000 | 90.000 | 86.500 | 88.250 | 83.965 | 74 |
| 2026-02-19 | 86.500 | 86.750 | 86.500 | 86.750 | 82.538 | 841 |
| 2026-02-18 | 89.025 | 89.025 | 86.750 | 86.750 | 82.538 | 50,859 |
| 2026-02-17 | 83.500 | 90.000 | 83.000 | 86.750 | 82.538 | 61 |
| 2026-02-16 | 90.000 | 90.000 | 83.000 | 86.000 | 81.824 | 7,924 |
| 2026-02-13 | 87.500 | 89.500 | 85.000 | 88.500 | 84.203 | 44,304 |
| 2026-02-12 | 85.800 | 89.745 | 85.800 | 87.500 | 83.251 | 32,830 |
| 2026-02-11 | 90.000 | 90.000 | 84.000 | 86.500 | 82.300 | 3,109 |
| 2026-02-10 | 85.500 | 90.000 | 83.500 | 85.500 | 81.348 | 28,309 |
| 2026-02-09 | 83.500 | 86.750 | 83.500 | 86.750 | 82.538 | 2 |
| 2026-02-06 | 85.000 | 87.000 | 85.000 | 87.000 | 82.776 | 8,099 |
| 2026-02-05 | 86.500 | 87.500 | 80.800 | 86.500 | 82.300 | 154,938 |
| 2026-02-04 | 89.500 | 90.000 | 83.935 | 87.250 | 81.529 | 127,681 |
| 2026-02-03 | 84.500 | 89.500 | 84.500 | 84.500 | 78.960 | 38,373 |
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.