Aberforth Geared Value & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 74.800 | 77.180 | 74.800 | 74.800 | 66.340 | 23,678 |
| 2025-02-18 | 77.170 | 77.170 | 76.100 | 76.100 | 67.492 | 24,487 |
| 2025-02-17 | 76.000 | 77.170 | 75.006 | 77.000 | 68.291 | 20,698 |
| 2025-02-14 | 77.270 | 77.270 | 75.100 | 76.100 | 67.492 | 22,373 |
| 2025-02-13 | 74.600 | 77.091 | 74.600 | 77.000 | 68.291 | 25,739 |
| 2025-02-12 | 77.000 | 77.440 | 74.000 | 75.500 | 66.960 | 32,578 |
| 2025-02-11 | 74.000 | 77.100 | 74.000 | 74.000 | 65.630 | 190,773 |
| 2025-02-10 | 77.000 | 77.600 | 75.044 | 75.800 | 67.226 | 48,196 |
| 2025-02-07 | 77.000 | 77.000 | 75.500 | 75.500 | 66.960 | 66,104 |
| 2025-02-06 | 71.600 | 74.000 | 71.600 | 74.000 | 65.630 | 61,845 |
| 2025-02-05 | 74.000 | 76.000 | 72.400 | 73.800 | 64.122 | 6,928,820 |
| 2025-02-04 | 72.400 | 75.666 | 72.400 | 74.300 | 64.557 | 130,461 |
| 2025-02-03 | 76.400 | 76.400 | 73.832 | 75.200 | 65.339 | 5,412 |
| 2025-01-31 | 74.000 | 76.600 | 73.300 | 74.000 | 64.296 | 241,389 |
| 2025-01-30 | 74.000 | 77.000 | 73.000 | 76.000 | 66.034 | 214,957 |
| 2025-01-29 | 76.000 | 77.200 | 74.000 | 76.500 | 66.468 | 66,621 |
| 2025-01-28 | 77.200 | 78.500 | 77.200 | 78.500 | 68.206 | 8,648 |
| 2025-01-27 | 76.000 | 78.900 | 76.000 | 78.900 | 68.553 | 21,604 |
| 2025-01-24 | 76.000 | 79.190 | 76.000 | 76.000 | 66.034 | 402,314 |
| 2025-01-23 | 78.200 | 78.200 | 76.600 | 78.200 | 67.945 | 175,048 |
| 2025-01-22 | 78.075 | 79.000 | 76.600 | 79.000 | 68.640 | 16,133 |
| 2025-01-21 | 78.581 | 79.000 | 76.600 | 79.000 | 68.640 | 18,422 |
| 2025-01-20 | 78.400 | 79.201 | 76.960 | 79.200 | 68.814 | 48,928 |
| 2025-01-17 | 78.400 | 81.400 | 78.000 | 81.400 | 70.726 | 66,510 |
| 2025-01-16 | 81.600 | 81.600 | 79.840 | 81.200 | 70.552 | 23,773 |
| 2025-01-15 | 81.100 | 81.400 | 81.100 | 81.400 | 70.726 | 2,000 |
| 2025-01-14 | 78.400 | 81.400 | 78.386 | 81.400 | 70.726 | 48,485 |
| 2025-01-13 | 82.180 | 82.400 | 82.180 | 82.400 | 71.595 | 1,005 |
| 2025-01-10 | 83.000 | 83.200 | 80.200 | 80.200 | 69.683 | 21,712 |
| 2025-01-09 | 86.000 | 86.000 | 84.500 | 84.500 | 73.419 | 1,779 |
| 2025-01-08 | 85.000 | 85.000 | 85.000 | 85.000 | 73.854 | 0 |
| 2025-01-07 | 83.000 | 86.450 | 83.000 | 83.000 | 72.116 | 20,164 |
| 2025-01-06 | 83.440 | 85.000 | 83.440 | 85.000 | 73.854 | 28,356 |
| 2025-01-03 | 83.000 | 86.195 | 83.000 | 83.000 | 72.116 | 4,556 |
| 2025-01-02 | 86.000 | 86.600 | 80.660 | 86.600 | 75.244 | 23,671 |
| 2024-12-31 | 85.000 | 85.000 | 80.000 | 83.000 | 72.116 | 5,395 |
| 2024-12-30 | 81.000 | 83.880 | 81.000 | 82.500 | 71.681 | 21,761 |
| 2024-12-27 | 83.920 | 83.920 | 81.440 | 83.000 | 72.116 | 4,627 |
| 2024-12-24 | 84.222 | 84.222 | 83.000 | 83.000 | 72.116 | 2,000 |
| 2024-12-23 | 81.000 | 83.000 | 81.000 | 83.000 | 72.116 | 8 |
| 2024-12-20 | 81.000 | 84.240 | 80.400 | 80.400 | 69.857 | 46,719 |
| 2024-12-19 | 81.000 | 82.624 | 81.000 | 81.000 | 70.378 | 5,014 |
| 2024-12-18 | 83.600 | 86.762 | 83.000 | 83.000 | 72.116 | 54,265 |
| 2024-12-17 | 83.000 | 83.274 | 83.000 | 83.000 | 72.116 | 1,411 |
| 2024-12-16 | 83.279 | 86.208 | 83.274 | 83.800 | 72.811 | 31,036 |
| 2024-12-13 | 86.600 | 86.600 | 82.400 | 82.400 | 71.595 | 25,427 |
| 2024-12-12 | 81.000 | 86.500 | 81.000 | 81.000 | 70.378 | 58,863 |
| 2024-12-11 | 85.800 | 86.486 | 81.000 | 86.000 | 74.722 | 42,142 |
| 2024-12-10 | 80.000 | 85.080 | 80.000 | 82.000 | 71.247 | 48,493 |
| 2024-12-09 | 83.600 | 84.200 | 78.850 | 83.200 | 72.290 | 81,676 |
| 2024-12-06 | 81.800 | 82.900 | 80.000 | 82.400 | 71.595 | 53,691 |
| 2024-12-05 | 79.600 | 82.800 | 77.000 | 82.800 | 71.942 | 40,655 |
| 2024-12-04 | 77.800 | 82.970 | 77.000 | 77.200 | 67.076 | 109,363 |
| 2024-12-03 | 82.514 | 82.514 | 78.510 | 80.300 | 69.770 | 54,542 |
| 2024-12-02 | 77.800 | 82.800 | 77.800 | 82.800 | 71.942 | 36,682 |
| 2024-11-29 | 83.000 | 83.000 | 77.600 | 77.600 | 67.424 | 260,749 |
| 2024-11-28 | 79.000 | 80.500 | 78.000 | 80.500 | 69.944 | 96,392 |
| 2024-11-27 | 79.600 | 82.000 | 78.400 | 82.000 | 71.247 | 74,366 |
| 2024-11-26 | 81.000 | 83.500 | 79.000 | 83.500 | 72.550 | 80,100 |
| 2024-11-25 | 81.000 | 83.000 | 81.000 | 81.000 | 70.378 | 24,286 |
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.