Aberforth Geared Value & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 84.000 | 84.329 | 82.000 | 83.000 | 77.558 | 109,177 |
| 2025-08-11 | 81.500 | 84.386 | 81.500 | 81.500 | 76.156 | 57,955 |
| 2025-08-08 | 81.940 | 84.411 | 81.900 | 82.750 | 77.324 | 27,107 |
| 2025-08-07 | 81.940 | 85.500 | 81.500 | 83.500 | 78.025 | 15,600 |
| 2025-08-06 | 86.500 | 88.000 | 84.946 | 85.500 | 75.829 | 271,983 |
| 2025-08-05 | 86.500 | 88.000 | 85.183 | 86.000 | 76.273 | 327,896 |
| 2025-08-04 | 88.000 | 88.000 | 84.175 | 86.250 | 76.494 | 183,629 |
| 2025-08-01 | 83.000 | 85.333 | 83.000 | 83.000 | 73.612 | 34,418 |
| 2025-07-31 | 85.000 | 87.242 | 84.000 | 84.000 | 74.499 | 221,214 |
| 2025-07-30 | 83.000 | 87.500 | 83.000 | 83.000 | 73.612 | 42,707 |
| 2025-07-29 | 84.000 | 87.000 | 84.000 | 84.500 | 74.942 | 5,278 |
| 2025-07-28 | 87.359 | 87.359 | 85.700 | 86.000 | 76.273 | 27,950 |
| 2025-07-25 | 83.000 | 85.923 | 83.000 | 84.750 | 75.164 | 18,209 |
| 2025-07-24 | 83.500 | 87.000 | 83.500 | 85.500 | 75.829 | 7,546 |
| 2025-07-23 | 87.500 | 87.500 | 84.000 | 84.500 | 74.942 | 17,379 |
| 2025-07-22 | 87.300 | 87.300 | 84.600 | 85.250 | 75.608 | 16,652 |
| 2025-07-21 | 86.517 | 87.300 | 84.170 | 85.500 | 75.829 | 68,171 |
| 2025-07-18 | 84.000 | 86.770 | 83.270 | 84.000 | 74.499 | 107,253 |
| 2025-07-17 | 86.663 | 86.849 | 84.175 | 85.750 | 76.051 | 29,244 |
| 2025-07-16 | 86.852 | 86.852 | 83.720 | 85.250 | 75.608 | 16,574 |
| 2025-07-15 | 86.870 | 86.870 | 83.743 | 85.250 | 75.608 | 90,044 |
| 2025-07-14 | 83.720 | 86.900 | 83.000 | 85.250 | 75.608 | 28,529 |
| 2025-07-11 | 87.000 | 87.005 | 83.000 | 85.000 | 75.386 | 50,855 |
| 2025-07-10 | 83.000 | 86.960 | 83.000 | 83.000 | 73.612 | 59,396 |
| 2025-07-09 | 83.000 | 87.005 | 83.000 | 85.250 | 75.608 | 59,810 |
| 2025-07-08 | 83.500 | 87.500 | 83.500 | 83.500 | 74.055 | 56,569 |
| 2025-07-07 | 87.000 | 87.500 | 83.000 | 87.000 | 77.160 | 148,165 |
| 2025-07-04 | 83.500 | 86.776 | 80.241 | 83.500 | 74.055 | 57,082 |
| 2025-07-03 | 83.000 | 86.781 | 83.000 | 85.000 | 75.386 | 26,211 |
| 2025-07-02 | 83.500 | 86.825 | 82.000 | 83.500 | 74.055 | 116,975 |
| 2025-07-01 | 85.000 | 87.310 | 82.000 | 85.000 | 75.386 | 47,548 |
| 2025-06-30 | 85.000 | 85.000 | 82.480 | 83.500 | 74.055 | 118,053 |
| 2025-06-27 | 84.650 | 84.650 | 82.060 | 83.250 | 73.834 | 21,573 |
| 2025-06-26 | 83.000 | 85.844 | 81.640 | 83.000 | 73.612 | 80,383 |
| 2025-06-25 | 83.000 | 83.500 | 81.400 | 82.250 | 72.947 | 64,007 |
| 2025-06-24 | 83.500 | 83.500 | 83.005 | 83.500 | 74.055 | 17,628 |
| 2025-06-23 | 83.193 | 83.193 | 81.000 | 81.000 | 71.838 | 3,000 |
| 2025-06-20 | 79.500 | 83.500 | 78.000 | 80.000 | 70.951 | 447,421 |
| 2025-06-19 | 81.000 | 82.523 | 79.000 | 82.000 | 72.725 | 42,251 |
| 2025-06-18 | 81.000 | 83.223 | 80.450 | 81.000 | 71.838 | 54,984 |
| 2025-06-17 | 80.450 | 82.250 | 80.450 | 82.250 | 72.947 | 12,432 |
| 2025-06-16 | 80.000 | 83.644 | 80.000 | 80.000 | 70.951 | 14,353 |
| 2025-06-13 | 80.000 | 83.576 | 79.550 | 80.000 | 70.951 | 74,752 |
| 2025-06-12 | 83.555 | 83.555 | 81.250 | 82.500 | 73.169 | 12,438 |
| 2025-06-11 | 81.000 | 85.000 | 80.000 | 81.000 | 71.838 | 69,396 |
| 2025-06-10 | 80.000 | 84.500 | 80.000 | 80.000 | 70.951 | 392,788 |
| 2025-06-09 | 83.500 | 83.500 | 80.500 | 80.500 | 71.395 | 152,673 |
| 2025-06-06 | 81.000 | 84.000 | 81.000 | 84.000 | 74.499 | 41,545 |
| 2025-06-05 | 84.000 | 84.000 | 83.000 | 84.000 | 74.499 | 29,776 |
| 2025-06-04 | 79.000 | 83.500 | 79.000 | 80.000 | 70.951 | 43,478 |
| 2025-06-03 | 80.000 | 84.000 | 80.000 | 80.000 | 70.951 | 84,738 |
| 2025-06-02 | 81.500 | 83.969 | 81.500 | 82.500 | 73.169 | 21,322 |
| 2025-05-30 | 83.000 | 83.500 | 78.250 | 83.500 | 74.055 | 41,888 |
| 2025-05-29 | 82.500 | 82.500 | 78.500 | 80.500 | 71.395 | 12,962 |
| 2025-05-28 | 80.500 | 83.000 | 77.500 | 80.250 | 71.173 | 225,767 |
| 2025-05-27 | 78.000 | 83.000 | 78.000 | 78.000 | 69.178 | 58,253 |
| 2025-05-23 | 83.000 | 83.000 | 78.550 | 80.500 | 71.395 | 26,258 |
| 2025-05-22 | 82.000 | 82.450 | 78.105 | 82.000 | 72.725 | 96,086 |
| 2025-05-21 | 78.000 | 82.000 | 78.000 | 78.000 | 69.178 | 1,098 |
| 2025-05-20 | 78.000 | 82.000 | 77.500 | 80.000 | 70.951 | 11,319 |
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.