Aberforth Geared Value & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 82.000 | 84.500 | 82.000 | 83.250 | 77.792 | 127,788 |
| 2025-11-04 | 81.500 | 84.000 | 81.500 | 81.500 | 76.156 | 261,060 |
| 2025-11-03 | 81.000 | 83.500 | 81.000 | 83.500 | 78.025 | 29,934 |
| 2025-10-31 | 81.500 | 83.282 | 81.035 | 81.500 | 76.156 | 37,236 |
| 2025-10-30 | 81.000 | 84.000 | 81.000 | 81.000 | 75.689 | 13,057 |
| 2025-10-29 | 84.000 | 84.000 | 83.000 | 84.000 | 78.492 | 1,298 |
| 2025-10-28 | 81.350 | 83.000 | 81.350 | 82.750 | 77.324 | 32,292 |
| 2025-10-27 | 81.000 | 83.130 | 81.000 | 81.000 | 75.689 | 39,282 |
| 2025-10-24 | 81.000 | 84.500 | 81.000 | 82.750 | 77.324 | 142,216 |
| 2025-10-23 | 84.000 | 84.000 | 81.000 | 84.000 | 78.492 | 22,145 |
| 2025-10-22 | 81.660 | 82.907 | 81.660 | 82.750 | 77.324 | 26,500 |
| 2025-10-21 | 81.000 | 82.750 | 81.000 | 82.750 | 77.324 | 29,280 |
| 2025-10-20 | 82.750 | 82.750 | 81.000 | 82.750 | 77.324 | 11,911 |
| 2025-10-17 | 81.000 | 84.000 | 81.000 | 83.500 | 78.025 | 65,788 |
| 2025-10-16 | 84.500 | 84.500 | 81.300 | 84.500 | 78.960 | 20,460 |
| 2025-10-15 | 84.000 | 84.000 | 81.746 | 84.000 | 78.492 | 87,236 |
| 2025-10-14 | 84.500 | 84.500 | 81.000 | 81.000 | 75.689 | 46,925 |
| 2025-10-13 | 84.500 | 84.500 | 81.000 | 81.000 | 75.689 | 101,978 |
| 2025-10-10 | 81.000 | 84.500 | 80.500 | 84.500 | 78.960 | 28,453 |
| 2025-10-09 | 84.500 | 84.500 | 81.217 | 84.500 | 78.960 | 85,984 |
| 2025-10-08 | 84.500 | 84.500 | 80.675 | 84.500 | 78.960 | 12,088 |
| 2025-10-07 | 84.000 | 84.500 | 80.000 | 84.000 | 78.492 | 16,245 |
| 2025-10-06 | 81.000 | 84.500 | 80.675 | 84.500 | 78.960 | 7,396 |
| 2025-10-03 | 81.500 | 85.500 | 80.500 | 83.000 | 77.558 | 100,108 |
| 2025-10-02 | 83.220 | 83.500 | 81.780 | 83.500 | 78.025 | 7,597 |
| 2025-10-01 | 84.000 | 85.500 | 81.230 | 84.000 | 78.492 | 27,736 |
| 2025-09-30 | 83.500 | 85.500 | 82.000 | 83.500 | 78.025 | 19,900 |
| 2025-09-29 | 81.500 | 83.500 | 81.500 | 81.500 | 76.156 | 21,533 |
| 2025-09-26 | 81.000 | 83.240 | 81.000 | 81.000 | 75.689 | 44,101 |
| 2025-09-25 | 83.500 | 83.750 | 82.000 | 83.500 | 78.025 | 27,561 |
| 2025-09-24 | 82.500 | 85.500 | 82.500 | 82.500 | 77.091 | 785 |
| 2025-09-23 | 82.000 | 85.000 | 82.000 | 84.000 | 78.492 | 7,768 |
| 2025-09-22 | 85.000 | 85.000 | 82.300 | 85.000 | 79.427 | 84,973 |
| 2025-09-19 | 82.000 | 84.500 | 81.000 | 81.000 | 75.689 | 97,872 |
| 2025-09-18 | 82.000 | 83.400 | 82.000 | 82.000 | 76.624 | 137,670 |
| 2025-09-17 | 82.000 | 84.000 | 82.000 | 84.000 | 78.492 | 8,365 |
| 2025-09-16 | 84.000 | 84.000 | 82.500 | 84.000 | 78.492 | 26,353 |
| 2025-09-15 | 83.500 | 84.000 | 83.000 | 83.500 | 78.025 | 893 |
| 2025-09-12 | 80.000 | 84.573 | 80.000 | 82.000 | 76.624 | 206,067 |
| 2025-09-11 | 83.500 | 83.500 | 81.543 | 81.750 | 76.390 | 2,957 |
| 2025-09-10 | 80.630 | 83.500 | 80.630 | 81.750 | 76.390 | 8,141 |
| 2025-09-09 | 80.600 | 81.750 | 80.600 | 81.750 | 76.390 | 32,968 |
| 2025-09-08 | 80.000 | 83.500 | 80.000 | 80.000 | 74.755 | 2,130 |
| 2025-09-05 | 80.000 | 83.000 | 80.000 | 80.000 | 74.755 | 61,179 |
| 2025-09-04 | 80.000 | 81.000 | 80.000 | 80.000 | 74.755 | 9,045 |
| 2025-09-03 | 80.000 | 81.000 | 80.000 | 80.000 | 74.755 | 33,329 |
| 2025-09-02 | 80.500 | 82.000 | 80.000 | 80.000 | 74.755 | 44,595 |
| 2025-09-01 | 81.250 | 81.500 | 80.575 | 81.250 | 75.923 | 537,742 |
| 2025-08-29 | 82.000 | 83.884 | 80.500 | 80.500 | 75.222 | 258,392 |
| 2025-08-28 | 81.500 | 81.500 | 81.000 | 81.500 | 76.156 | 302,339 |
| 2025-08-27 | 82.000 | 84.000 | 81.000 | 81.500 | 76.156 | 33,815 |
| 2025-08-26 | 84.000 | 86.000 | 81.500 | 81.500 | 76.156 | 24,844 |
| 2025-08-22 | 83.285 | 83.285 | 82.238 | 82.750 | 77.324 | 179,497 |
| 2025-08-21 | 86.000 | 86.000 | 80.500 | 80.500 | 75.222 | 317,802 |
| 2025-08-20 | 82.823 | 82.823 | 81.730 | 82.250 | 76.857 | 50,575 |
| 2025-08-19 | 85.000 | 85.000 | 82.500 | 82.500 | 77.091 | 26,710 |
| 2025-08-18 | 83.900 | 83.900 | 81.750 | 81.750 | 76.390 | 97,916 |
| 2025-08-15 | 82.500 | 83.998 | 81.500 | 81.500 | 76.156 | 208,535 |
| 2025-08-14 | 82.520 | 83.732 | 81.750 | 81.750 | 76.390 | 37,549 |
| 2025-08-13 | 83.000 | 83.280 | 82.186 | 83.000 | 77.558 | 24,666 |
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.