Aberforth Geared Value & Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 20,000 |
| 2024-08-30 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-08-29 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-08-28 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-08-27 | 105.00 | 108.70 | 105.00 | 105.00 | 105.00 | 9,149 |
| 2024-08-23 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-08-22 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-08-21 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-08-20 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-08-19 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-08-16 | 105.00 | 105.00 | 103.34 | 105.00 | 105.00 | 41,812 |
| 2024-08-15 | 105.00 | 108.80 | 105.00 | 105.00 | 105.00 | 5,000 |
| 2024-08-14 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-08-13 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-08-12 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-08-09 | 105.00 | 108.80 | 105.00 | 105.00 | 105.00 | 11,765 |
| 2024-08-08 | 105.00 | 105.00 | 103.40 | 105.00 | 105.00 | 2,445,678 |
| 2024-08-07 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-08-06 | 105.00 | 105.00 | 103.34 | 105.00 | 105.00 | 1,781 |
| 2024-08-05 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-08-02 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-08-01 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-07-31 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-07-30 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-07-29 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-07-26 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-07-25 | 105.00 | 105.00 | 103.34 | 105.00 | 105.00 | 34,990 |
| 2024-07-24 | 105.00 | 105.00 | 103.34 | 105.00 | 105.00 | 5,090 |
| 2024-07-23 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-07-22 | 105.00 | 105.00 | 103.30 | 105.00 | 105.00 | 10,000 |
| 2024-07-19 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-07-18 | 105.00 | 105.00 | 103.30 | 105.00 | 105.00 | 6,440 |
| 2024-07-17 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-07-16 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-07-15 | 105.00 | 105.09 | 103.22 | 105.00 | 105.00 | 47,356 |
| 2024-07-12 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-07-11 | 105.00 | 105.00 | 103.22 | 105.00 | 105.00 | 5,000 |
| 2024-07-10 | 105.00 | 105.00 | 103.22 | 105.00 | 105.00 | 4 |
| 2024-07-09 | 105.00 | 105.00 | 102.90 | 105.00 | 105.00 | 9,537 |
| 2024-07-08 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-07-05 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-07-04 | 105.00 | 105.00 | 101.90 | 105.00 | 105.00 | 2 |
| 2024-07-03 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-07-02 | 100.00 | 100.01 | 97.000 | 100.00 | 100.00 | 1,631,095 |
| 2024-07-01 | 100.00 | 100.00 | 96.000 | 100.00 | 100.00 | 3 |
← NewerPage 10 of 10 · 585 trading days
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.