Aberforth Geared Value & Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 34,014 |
| 2026-04-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-04-27 | 115.00 | 116.76 | 115.00 | 115.00 | 115.00 | 1,686 |
| 2026-04-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-04-23 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-04-22 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-04-21 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-04-20 | 115.00 | 116.95 | 115.00 | 115.00 | 115.00 | 64,316 |
| 2026-04-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-04-16 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 38,432 |
| 2026-04-15 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 6,000 |
| 2026-04-14 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-04-13 | 115.00 | 115.00 | 111.80 | 115.00 | 115.00 | 5,431 |
| 2026-04-10 | 115.00 | 115.00 | 111.50 | 115.00 | 115.00 | 3,881 |
| 2026-04-09 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-04-08 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-04-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-04-02 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | 17,026 |
| 2026-04-01 | 115.00 | 115.00 | 111.80 | 115.00 | 115.00 | 4,066 |
| 2026-03-31 | 115.00 | 115.00 | 112.20 | 115.00 | 115.00 | 18,339 |
| 2026-03-30 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-03-27 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 70,000 |
| 2026-03-26 | 115.00 | 115.00 | 111.50 | 115.00 | 115.00 | 50,000 |
| 2026-03-25 | 115.00 | 115.04 | 115.00 | 115.00 | 115.00 | 155,424 |
| 2026-03-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-03-23 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-03-20 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-03-19 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-03-18 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 200,000 |
| 2026-03-17 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 14,622 |
| 2026-03-16 | 115.00 | 117.22 | 111.00 | 115.00 | 115.00 | 22,468 |
| 2026-03-13 | 115.00 | 117.24 | 114.00 | 115.00 | 115.00 | 43,175 |
| 2026-03-12 | 115.00 | 118.20 | 111.25 | 115.00 | 115.00 | 223,752 |
| 2026-03-11 | 115.00 | 116.68 | 115.00 | 115.00 | 115.00 | 4,263 |
| 2026-03-10 | 115.00 | 116.68 | 115.00 | 115.00 | 115.00 | 777 |
| 2026-03-09 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-03-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-03-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 7,500 |
| 2026-03-04 | 115.00 | 116.68 | 113.25 | 115.00 | 115.00 | 7,500 |
| 2026-03-03 | 114.50 | 118.20 | 113.20 | 115.00 | 115.00 | 32,615 |
| 2026-03-02 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-02-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-02-26 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-02-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-02-24 | 115.00 | 118.50 | 115.00 | 115.00 | 115.00 | 832 |
| 2026-02-23 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-02-20 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-02-19 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-02-18 | 115.00 | 118.50 | 115.00 | 115.00 | 115.00 | 3,738 |
| 2026-02-17 | 115.00 | 115.00 | 113.85 | 115.00 | 115.00 | 9,544 |
| 2026-02-16 | 115.00 | 118.60 | 113.80 | 115.00 | 115.00 | 59,797 |
| 2026-02-13 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-02-12 | 115.00 | 117.96 | 115.00 | 115.00 | 115.00 | 6,850 |
| 2026-02-11 | 115.00 | 117.96 | 113.74 | 115.00 | 115.00 | 8,647 |
| 2026-02-10 | 115.00 | 117.96 | 113.74 | 115.00 | 115.00 | 51,350 |
| 2026-02-09 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-02-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-02-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-02-04 | 115.00 | 117.96 | 113.62 | 115.00 | 115.00 | 9,940 |
| 2026-02-03 | 115.00 | 117.96 | 115.00 | 115.00 | 115.00 | 2,500 |
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.