Aberforth Geared Value & Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 121.00 | 121.00 | 119.49 | 121.00 | 121.00 | 16,650 |
| 2026-10-16 | 121.00 | 121.00 | 118.30 | 121.00 | 121.00 | 6,000 |
| 2026-10-15 | 121.00 | 121.00 | 118.30 | 121.00 | 121.00 | 6,000 |
| 2026-10-14 | 118.00 | 121.00 | 115.05 | 121.00 | 121.00 | 4,000 |
| 2026-10-13 | 118.00 | 118.00 | 115.05 | 118.00 | 118.00 | 2 |
| 2026-10-12 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-10-09 | 118.00 | 121.36 | 118.00 | 118.00 | 118.00 | 2 |
| 2026-10-08 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-10-07 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-10-06 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-10-05 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-10-02 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-10-01 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 30,000 |
| 2026-09-30 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 3,631 |
| 2026-09-29 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 17,006 |
| 2026-09-28 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-09-25 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-09-24 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-09-23 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-09-22 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-09-21 | 118.00 | 118.00 | 114.97 | 118.00 | 118.00 | 23,447 |
| 2026-09-18 | 118.00 | 118.00 | 117.60 | 118.00 | 118.00 | 3,801 |
| 2026-09-17 | 118.00 | 118.00 | 117.60 | 118.00 | 118.00 | 510,648 |
| 2026-09-16 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-09-15 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-09-14 | 118.00 | 118.00 | 114.70 | 118.00 | 118.00 | 1,500 |
| 2026-09-11 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-09-10 | 118.00 | 118.00 | 117.70 | 118.00 | 118.00 | 98,718 |
| 2026-09-09 | 118.00 | 118.00 | 117.99 | 118.00 | 118.00 | 11,000 |
| 2026-09-08 | 118.00 | 118.00 | 114.55 | 118.00 | 118.00 | 33,540 |
| 2026-09-07 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-09-04 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-09-03 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-09-02 | 118.00 | 118.00 | 117.99 | 118.00 | 118.00 | 8,428 |
| 2026-09-01 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 13,909 |
| 2026-08-28 | 117.50 | 118.00 | 117.50 | 117.50 | 117.50 | 18,547 |
| 2026-08-27 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2026-08-26 | 117.50 | 118.00 | 117.50 | 117.50 | 117.50 | 10,837 |
| 2026-08-25 | 117.50 | 118.35 | 117.50 | 117.50 | 117.50 | 10,000 |
| 2026-08-24 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2026-08-21 | 117.50 | 118.40 | 117.50 | 117.50 | 117.50 | 8,446 |
| 2026-08-20 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2026-08-19 | 117.50 | 118.45 | 113.21 | 117.50 | 117.50 | 25,450 |
| 2026-08-18 | 117.50 | 117.50 | 113.51 | 117.50 | 117.50 | 2,026 |
| 2026-08-17 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2026-08-14 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2026-08-13 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2026-08-12 | 117.50 | 118.50 | 113.50 | 117.50 | 117.50 | 13,620 |
| 2026-08-11 | 117.50 | 117.50 | 112.00 | 117.50 | 117.50 | 17,026 |
| 2026-08-10 | 117.50 | 117.50 | 113.50 | 117.50 | 117.50 | 2,275 |
| 2026-08-07 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2026-08-06 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2026-08-05 | 117.50 | 117.50 | 113.50 | 117.50 | 117.50 | 1,725 |
| 2026-08-04 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2026-08-03 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-31 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-30 | 117.00 | 117.00 | 112.50 | 117.00 | 117.00 | 7,279 |
| 2026-07-29 | 117.00 | 117.00 | 112.50 | 117.00 | 117.00 | 14,000 |
| 2026-07-28 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-27 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.