Aberforth Geared Value & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 84.000 | 87.500 | 83.400 | 87.500 | 81.763 | 8,200 |
| 2026-01-30 | 84.500 | 89.000 | 84.500 | 84.500 | 78.960 | 12,822 |
| 2026-01-29 | 83.500 | 89.500 | 83.500 | 89.000 | 83.165 | 51,394 |
| 2026-01-28 | 82.500 | 89.150 | 82.500 | 82.500 | 77.091 | 37,070 |
| 2026-01-27 | 84.000 | 89.500 | 84.000 | 89.500 | 83.632 | 3,919 |
| 2026-01-26 | 84.000 | 89.000 | 82.500 | 85.750 | 80.128 | 36,385 |
| 2026-01-23 | 83.000 | 88.000 | 80.000 | 86.000 | 80.361 | 47,028 |
| 2026-01-22 | 85.000 | 85.000 | 83.500 | 83.500 | 78.025 | 44,781 |
| 2026-01-21 | 84.200 | 84.200 | 82.500 | 82.500 | 77.091 | 11,785 |
| 2026-01-20 | 82.000 | 84.540 | 82.000 | 83.500 | 78.025 | 62,007 |
| 2026-01-19 | 83.000 | 84.800 | 83.000 | 84.000 | 78.492 | 44,013 |
| 2026-01-16 | 82.500 | 85.000 | 82.500 | 85.000 | 79.427 | 84,235 |
| 2026-01-15 | 82.000 | 84.750 | 82.000 | 82.500 | 77.091 | 186,088 |
| 2026-01-14 | 83.500 | 83.500 | 81.750 | 81.750 | 76.390 | 1,658 |
| 2026-01-13 | 83.500 | 83.500 | 82.135 | 83.500 | 78.025 | 19,295 |
| 2026-01-12 | 80.395 | 83.400 | 80.395 | 81.250 | 75.923 | 51,204 |
| 2026-01-09 | 83.500 | 83.500 | 81.299 | 83.500 | 78.025 | 97,172 |
| 2026-01-08 | 80.790 | 83.454 | 80.790 | 81.500 | 76.156 | 38,068 |
| 2026-01-07 | 83.450 | 83.450 | 80.750 | 82.250 | 76.857 | 25,244 |
| 2026-01-06 | 82.000 | 83.000 | 80.755 | 82.000 | 76.624 | 38,540 |
| 2026-01-05 | 81.500 | 83.925 | 79.660 | 81.750 | 76.390 | 134,169 |
| 2026-01-02 | 83.500 | 83.554 | 80.990 | 82.500 | 77.091 | 112,810 |
| 2025-12-31 | 80.500 | 83.500 | 80.500 | 81.500 | 76.156 | 13,181 |
| 2025-12-30 | 80.500 | 81.553 | 80.480 | 81.500 | 76.156 | 14,018 |
| 2025-12-29 | 81.199 | 81.199 | 81.000 | 81.000 | 75.689 | 19,436 |
| 2025-12-24 | 80.200 | 81.520 | 80.200 | 81.250 | 75.923 | 5,007 |
| 2025-12-23 | 81.700 | 81.750 | 80.500 | 81.250 | 75.923 | 66,603 |
| 2025-12-22 | 83.500 | 83.500 | 79.000 | 83.500 | 78.025 | 251,279 |
| 2025-12-19 | 79.000 | 84.000 | 76.000 | 76.000 | 71.017 | 747,677 |
| 2025-12-18 | 81.460 | 82.300 | 79.250 | 81.750 | 76.390 | 146,733 |
| 2025-12-17 | 79.000 | 81.596 | 79.000 | 79.000 | 73.820 | 8,473 |
| 2025-12-16 | 79.000 | 84.000 | 79.000 | 79.000 | 73.820 | 4,444 |
| 2025-12-15 | 80.000 | 81.863 | 79.000 | 80.000 | 74.755 | 71,355 |
| 2025-12-12 | 81.000 | 84.000 | 81.000 | 84.000 | 78.492 | 9,387 |
| 2025-12-11 | 81.000 | 85.000 | 81.000 | 83.500 | 78.025 | 105,879 |
| 2025-12-10 | 81.000 | 83.250 | 81.000 | 81.000 | 75.689 | 34,470 |
| 2025-12-09 | 80.500 | 86.000 | 80.000 | 80.000 | 74.755 | 18,370 |
| 2025-12-08 | 81.000 | 81.000 | 81.000 | 81.000 | 75.689 | 38 |
| 2025-12-05 | 81.000 | 83.745 | 81.000 | 81.000 | 75.689 | 30,909 |
| 2025-12-04 | 81.796 | 84.750 | 81.300 | 83.000 | 77.558 | 61,231 |
| 2025-12-03 | 85.500 | 85.500 | 80.000 | 81.500 | 76.156 | 67,456 |
| 2025-12-02 | 83.000 | 83.000 | 80.500 | 80.500 | 75.222 | 19,493 |
| 2025-12-01 | 80.000 | 83.000 | 80.000 | 81.500 | 76.156 | 30,053 |
| 2025-11-28 | 83.000 | 83.000 | 80.000 | 81.500 | 76.156 | 6,533 |
| 2025-11-27 | 83.000 | 83.000 | 81.488 | 82.000 | 76.624 | 8,969 |
| 2025-11-26 | 81.000 | 82.208 | 80.900 | 81.000 | 75.689 | 15,024 |
| 2025-11-25 | 80.400 | 82.000 | 80.400 | 82.000 | 76.624 | 9,386 |
| 2025-11-24 | 80.500 | 80.500 | 80.500 | 80.500 | 75.222 | 16 |
| 2025-11-21 | 81.500 | 84.500 | 81.000 | 81.500 | 76.156 | 152,948 |
| 2025-11-20 | 86.000 | 86.000 | 82.500 | 84.250 | 78.726 | 67,441 |
| 2025-11-19 | 82.000 | 84.250 | 82.000 | 84.250 | 78.726 | 33,027 |
| 2025-11-18 | 82.500 | 84.000 | 82.500 | 84.000 | 78.492 | 69,879 |
| 2025-11-17 | 82.500 | 84.750 | 82.500 | 84.750 | 79.193 | 1,240 |
| 2025-11-14 | 82.500 | 85.900 | 82.500 | 82.500 | 77.091 | 5,002 |
| 2025-11-13 | 82.000 | 85.400 | 82.000 | 82.000 | 76.624 | 5,001 |
| 2025-11-12 | 83.500 | 85.000 | 82.000 | 83.500 | 78.025 | 166,617 |
| 2025-11-11 | 84.500 | 85.000 | 83.025 | 83.500 | 78.025 | 102,244 |
| 2025-11-10 | 84.375 | 84.500 | 83.025 | 83.250 | 77.792 | 32,666 |
| 2025-11-07 | 84.500 | 84.500 | 82.754 | 83.750 | 78.259 | 126,296 |
| 2025-11-06 | 82.000 | 84.250 | 82.000 | 83.250 | 77.792 | 69,144 |
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.