Aberforth Geared Value & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 83.000 | 84.000 | 81.000 | 84.000 | 72.985 | 44,615 |
| 2024-11-21 | 81.000 | 83.489 | 81.000 | 81.000 | 70.378 | 23,194 |
| 2024-11-20 | 81.000 | 84.000 | 81.000 | 84.000 | 72.985 | 34,007 |
| 2024-11-19 | 84.347 | 84.347 | 81.000 | 84.000 | 72.985 | 16,918 |
| 2024-11-18 | 83.000 | 83.750 | 81.000 | 82.600 | 71.768 | 63,507 |
| 2024-11-15 | 84.000 | 86.000 | 83.000 | 85.500 | 74.288 | 10,987 |
| 2024-11-14 | 88.000 | 88.000 | 83.000 | 88.000 | 76.460 | 96,739 |
| 2024-11-13 | 86.720 | 86.720 | 86.000 | 86.000 | 74.722 | 2,306 |
| 2024-11-12 | 84.500 | 86.600 | 82.000 | 86.600 | 75.244 | 128,400 |
| 2024-11-11 | 87.184 | 87.184 | 84.000 | 86.100 | 74.809 | 127,780 |
| 2024-11-08 | 89.000 | 89.000 | 84.000 | 89.000 | 77.329 | 84,477 |
| 2024-11-07 | 84.655 | 86.464 | 84.655 | 86.000 | 74.722 | 3,611 |
| 2024-11-06 | 84.000 | 86.632 | 84.000 | 86.000 | 74.722 | 15,872 |
| 2024-11-05 | 86.000 | 86.000 | 86.000 | 86.000 | 74.722 | 0 |
| 2024-11-04 | 89.000 | 89.000 | 84.000 | 86.000 | 74.722 | 5,420 |
| 2024-11-01 | 84.000 | 87.800 | 84.000 | 84.000 | 72.985 | 67,655 |
| 2024-10-31 | 89.000 | 89.000 | 87.200 | 87.200 | 75.765 | 9,134 |
| 2024-10-30 | 86.000 | 89.000 | 86.000 | 86.000 | 74.722 | 15,058 |
| 2024-10-29 | 88.000 | 88.000 | 86.200 | 86.500 | 75.157 | 663,408 |
| 2024-10-28 | 84.000 | 88.280 | 83.000 | 84.000 | 72.985 | 309,963 |
| 2024-10-25 | 86.600 | 88.760 | 84.210 | 86.000 | 74.722 | 84,238 |
| 2024-10-24 | 84.110 | 88.900 | 84.110 | 86.000 | 74.722 | 156,657 |
| 2024-10-23 | 84.000 | 86.000 | 84.000 | 86.000 | 74.722 | 4,671 |
| 2024-10-22 | 84.000 | 89.000 | 84.000 | 87.500 | 76.026 | 190,141 |
| 2024-10-21 | 90.000 | 90.000 | 84.000 | 84.000 | 72.985 | 8,564 |
| 2024-10-18 | 88.760 | 89.000 | 86.000 | 86.000 | 74.722 | 1,127 |
| 2024-10-17 | 86.000 | 89.000 | 83.000 | 86.000 | 74.722 | 15,519 |
| 2024-10-16 | 83.000 | 89.000 | 83.000 | 86.000 | 74.722 | 79,765 |
| 2024-10-15 | 88.000 | 88.000 | 84.900 | 85.500 | 74.288 | 12,874 |
| 2024-10-14 | 83.000 | 88.000 | 83.000 | 88.000 | 76.460 | 29,638 |
| 2024-10-11 | 82.200 | 87.939 | 82.200 | 82.200 | 71.421 | 4,483 |
| 2024-10-10 | 84.600 | 87.884 | 84.389 | 85.100 | 73.940 | 204,381 |
| 2024-10-09 | 83.000 | 88.000 | 83.000 | 83.000 | 72.116 | 11,584 |
| 2024-10-08 | 83.600 | 87.900 | 82.200 | 83.600 | 72.637 | 30,497 |
| 2024-10-07 | 82.200 | 88.000 | 82.200 | 82.200 | 71.421 | 53,131 |
| 2024-10-04 | 84.800 | 87.932 | 81.200 | 82.900 | 72.029 | 250,860 |
| 2024-10-03 | 87.320 | 88.000 | 83.922 | 84.600 | 73.506 | 57,933 |
| 2024-10-02 | 81.200 | 87.000 | 81.200 | 81.400 | 70.726 | 122,917 |
| 2024-10-01 | 82.000 | 83.997 | 81.200 | 82.000 | 71.247 | 170,727 |
| 2024-09-30 | 85.340 | 85.340 | 83.684 | 84.800 | 73.680 | 8,036 |
| 2024-09-27 | 86.300 | 86.500 | 86.200 | 86.500 | 75.157 | 6,404 |
| 2024-09-26 | 83.912 | 86.350 | 83.800 | 85.500 | 74.288 | 149,784 |
| 2024-09-25 | 87.800 | 87.800 | 83.950 | 85.500 | 74.288 | 37,846 |
| 2024-09-24 | 83.900 | 86.000 | 83.900 | 85.500 | 74.288 | 87,022 |
| 2024-09-23 | 86.180 | 86.500 | 83.750 | 85.500 | 74.288 | 90,193 |
| 2024-09-20 | 82.400 | 86.800 | 82.400 | 82.400 | 71.595 | 179,556 |
| 2024-09-19 | 86.414 | 87.026 | 85.000 | 85.000 | 73.854 | 85,183 |
| 2024-09-18 | 82.400 | 88.000 | 82.400 | 86.000 | 74.722 | 88,101 |
| 2024-09-17 | 84.200 | 87.000 | 84.100 | 84.200 | 73.158 | 22,312 |
| 2024-09-16 | 84.000 | 87.000 | 84.000 | 84.200 | 73.158 | 307,495 |
| 2024-09-13 | 86.000 | 87.000 | 84.000 | 84.000 | 72.985 | 188,599 |
| 2024-09-12 | 84.000 | 87.000 | 82.530 | 85.900 | 74.636 | 89,212 |
| 2024-09-11 | 86.000 | 87.500 | 84.100 | 86.400 | 75.070 | 42,014 |
| 2024-09-10 | 87.000 | 88.000 | 84.240 | 86.400 | 75.070 | 169,607 |
| 2024-09-09 | 92.000 | 92.000 | 87.000 | 87.000 | 75.591 | 47,997 |
| 2024-09-06 | 90.800 | 91.100 | 88.000 | 91.100 | 79.154 | 16,470 |
| 2024-09-05 | 89.400 | 91.000 | 89.000 | 89.000 | 77.329 | 15,629 |
| 2024-09-04 | 91.240 | 91.700 | 89.400 | 91.700 | 79.675 | 36,185 |
| 2024-09-03 | 90.800 | 92.700 | 88.500 | 92.700 | 80.544 | 90,165 |
| 2024-09-02 | 90.000 | 93.000 | 90.000 | 93.000 | 80.804 | 11,445 |
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.