Aberforth Geared Value & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 82.000 | 82.000 | 78.300 | 80.000 | 70.951 | 8,862 |
| 2025-05-16 | 78.000 | 82.050 | 78.000 | 78.000 | 69.178 | 14,160 |
| 2025-05-15 | 79.030 | 82.050 | 79.030 | 80.250 | 71.173 | 5,670 |
| 2025-05-14 | 82.000 | 82.000 | 76.500 | 80.000 | 70.951 | 38,344 |
| 2025-05-13 | 78.550 | 81.450 | 78.550 | 79.250 | 70.286 | 27,679 |
| 2025-05-12 | 78.000 | 81.500 | 77.000 | 79.250 | 70.286 | 548,441 |
| 2025-05-09 | 75.500 | 77.000 | 75.350 | 75.500 | 66.960 | 4,720 |
| 2025-05-08 | 77.000 | 77.000 | 74.550 | 77.000 | 68.291 | 108,412 |
| 2025-05-07 | 75.500 | 76.000 | 73.750 | 73.750 | 65.408 | 65,266 |
| 2025-05-06 | 75.000 | 76.000 | 70.740 | 76.000 | 67.404 | 84,756 |
| 2025-05-02 | 70.500 | 74.250 | 70.500 | 70.500 | 62.526 | 6,002 |
| 2025-05-01 | 72.050 | 74.250 | 71.000 | 72.000 | 63.856 | 56,647 |
| 2025-04-30 | 74.250 | 74.250 | 69.500 | 72.000 | 63.856 | 32,019 |
| 2025-04-29 | 74.500 | 74.500 | 69.500 | 72.000 | 63.856 | 43,984 |
| 2025-04-28 | 74.000 | 74.000 | 70.400 | 71.750 | 63.634 | 17,185 |
| 2025-04-25 | 71.000 | 73.000 | 68.000 | 71.750 | 63.634 | 70,533 |
| 2025-04-24 | 70.000 | 70.850 | 69.500 | 69.500 | 61.639 | 6,839 |
| 2025-04-23 | 70.000 | 70.000 | 69.500 | 69.500 | 61.639 | 12,000 |
| 2025-04-22 | 70.000 | 70.303 | 65.000 | 68.000 | 60.309 | 90,091 |
| 2025-04-17 | 68.000 | 69.000 | 68.000 | 68.000 | 60.309 | 3,266 |
| 2025-04-16 | 68.500 | 69.000 | 67.000 | 67.000 | 59.422 | 28,433 |
| 2025-04-15 | 67.000 | 68.500 | 65.000 | 67.750 | 60.087 | 210,371 |
| 2025-04-14 | 64.500 | 68.500 | 64.185 | 68.500 | 60.752 | 39,602 |
| 2025-04-11 | 68.000 | 68.000 | 64.000 | 64.000 | 56.761 | 223 |
| 2025-04-10 | 68.000 | 68.601 | 65.500 | 65.500 | 58.091 | 16,964 |
| 2025-04-09 | 65.000 | 68.000 | 63.500 | 66.000 | 58.535 | 36,631 |
| 2025-04-08 | 67.000 | 69.000 | 64.000 | 67.000 | 59.422 | 365,753 |
| 2025-04-07 | 68.000 | 68.000 | 59.071 | 64.250 | 56.983 | 231,990 |
| 2025-04-04 | 71.000 | 74.100 | 67.500 | 67.500 | 59.865 | 90,029 |
| 2025-04-03 | 75.000 | 75.000 | 72.000 | 75.000 | 66.517 | 845,325 |
| 2025-04-02 | 75.000 | 75.400 | 72.000 | 73.750 | 65.408 | 54,309 |
| 2025-04-01 | 76.000 | 76.100 | 73.000 | 73.000 | 64.743 | 141,477 |
| 2025-03-31 | 74.200 | 77.600 | 73.500 | 74.800 | 66.340 | 511,080 |
| 2025-03-28 | 74.000 | 76.400 | 74.000 | 74.000 | 65.630 | 19,143 |
| 2025-03-27 | 76.000 | 76.200 | 74.296 | 76.000 | 67.404 | 13,790 |
| 2025-03-26 | 76.000 | 76.200 | 72.550 | 74.800 | 66.340 | 65,741 |
| 2025-03-25 | 76.400 | 76.400 | 74.184 | 74.800 | 66.340 | 8,374 |
| 2025-03-24 | 76.000 | 76.000 | 74.184 | 76.000 | 67.404 | 5,495 |
| 2025-03-21 | 75.000 | 76.400 | 73.400 | 76.000 | 67.404 | 118,121 |
| 2025-03-20 | 74.000 | 76.000 | 74.000 | 76.000 | 67.404 | 168 |
| 2025-03-19 | 75.770 | 75.770 | 75.000 | 75.000 | 66.517 | 3,896 |
| 2025-03-18 | 72.400 | 76.400 | 72.400 | 74.000 | 65.630 | 69,025 |
| 2025-03-17 | 72.000 | 75.800 | 72.000 | 72.000 | 63.856 | 82,714 |
| 2025-03-14 | 73.550 | 75.800 | 72.000 | 74.600 | 66.162 | 97,367 |
| 2025-03-13 | 72.000 | 75.848 | 72.000 | 72.000 | 63.856 | 28,382 |
| 2025-03-12 | 72.000 | 76.420 | 72.000 | 74.600 | 66.162 | 24,442 |
| 2025-03-11 | 74.000 | 76.470 | 74.000 | 74.000 | 65.630 | 584,323 |
| 2025-03-10 | 77.000 | 77.200 | 74.600 | 74.600 | 66.162 | 15,021 |
| 2025-03-07 | 77.000 | 77.000 | 72.575 | 77.000 | 68.291 | 1,023,263 |
| 2025-03-06 | 76.800 | 76.800 | 74.990 | 76.800 | 68.113 | 8,155 |
| 2025-03-05 | 76.000 | 76.000 | 74.000 | 74.000 | 65.630 | 221,053 |
| 2025-03-04 | 72.125 | 75.400 | 72.125 | 74.000 | 65.630 | 1,060,769 |
| 2025-03-03 | 72.244 | 75.400 | 72.244 | 74.400 | 65.985 | 844,616 |
| 2025-02-28 | 74.000 | 77.200 | 72.750 | 77.200 | 68.468 | 2,655,842 |
| 2025-02-27 | 75.538 | 75.538 | 74.400 | 74.400 | 65.985 | 3,500 |
| 2025-02-26 | 75.576 | 75.576 | 72.216 | 74.400 | 65.985 | 13,453 |
| 2025-02-25 | 72.200 | 73.100 | 72.050 | 73.100 | 64.832 | 80,176 |
| 2025-02-24 | 74.600 | 74.996 | 74.000 | 74.600 | 66.162 | 17,689 |
| 2025-02-21 | 74.600 | 75.590 | 74.600 | 74.600 | 66.162 | 5,632 |
| 2025-02-20 | 77.200 | 77.210 | 75.406 | 75.700 | 67.138 | 41,859 |
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.