Aberforth Geared Value & Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 115.00 | 118.00 | 113.50 | 115.00 | 115.00 | 118,163 |
| 2026-01-30 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-01-29 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | 9,902 |
| 2026-01-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-01-27 | 115.00 | 119.00 | 113.20 | 115.00 | 115.00 | 15,209 |
| 2026-01-26 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-01-23 | 115.00 | 117.90 | 113.10 | 115.00 | 115.00 | 8,862 |
| 2026-01-22 | 115.00 | 117.90 | 115.00 | 115.00 | 115.00 | 4,190 |
| 2026-01-21 | 115.00 | 117.90 | 115.00 | 115.00 | 115.00 | 3,340 |
| 2026-01-20 | 115.00 | 117.90 | 115.00 | 115.00 | 115.00 | 2,500 |
| 2026-01-19 | 115.00 | 117.90 | 115.00 | 115.00 | 115.00 | 2,500 |
| 2026-01-16 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | 12,781 |
| 2026-01-15 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-01-14 | 115.00 | 117.89 | 115.00 | 115.00 | 115.00 | 3,656 |
| 2026-01-13 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-01-12 | 115.00 | 117.90 | 115.00 | 115.00 | 115.00 | 5,752 |
| 2026-01-09 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | 26,756 |
| 2026-01-08 | 115.00 | 117.90 | 112.04 | 115.00 | 115.00 | 31,131 |
| 2026-01-07 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 100,000 |
| 2026-01-06 | 115.00 | 117.40 | 115.00 | 115.00 | 115.00 | 2,500 |
| 2026-01-05 | 115.00 | 117.40 | 112.15 | 115.00 | 115.00 | 124,884 |
| 2026-01-02 | 115.00 | 117.90 | 115.00 | 115.00 | 115.00 | 2,500 |
| 2025-12-31 | 115.00 | 117.95 | 115.00 | 115.00 | 115.00 | 2,500 |
| 2025-12-30 | 115.00 | 117.40 | 115.00 | 115.00 | 115.00 | 2,500 |
| 2025-12-29 | 115.00 | 117.40 | 115.00 | 115.00 | 115.00 | 2,500 |
| 2025-12-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-23 | 115.00 | 117.95 | 115.00 | 115.00 | 115.00 | 2,500 |
| 2025-12-22 | 115.00 | 117.95 | 115.00 | 115.00 | 115.00 | 2,500 |
| 2025-12-19 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 43,251 |
| 2025-12-18 | 115.00 | 115.00 | 114.95 | 115.00 | 115.00 | 28,378 |
| 2025-12-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2,500 |
| 2025-12-16 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 5,820 |
| 2025-12-15 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 7,326 |
| 2025-12-12 | 115.00 | 115.00 | 113.24 | 115.00 | 115.00 | 2,500 |
| 2025-12-11 | 115.00 | 115.00 | 113.24 | 115.00 | 115.00 | 2,500 |
| 2025-12-10 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-09 | 115.00 | 115.00 | 113.24 | 115.00 | 115.00 | 9,500 |
| 2025-12-08 | 115.00 | 115.00 | 113.24 | 115.00 | 115.00 | 18,200 |
| 2025-12-05 | 115.00 | 115.00 | 113.40 | 115.00 | 115.00 | 7,500 |
| 2025-12-04 | 113.50 | 115.00 | 113.45 | 115.00 | 115.00 | 131,500 |
| 2025-12-03 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | 8,805 |
| 2025-12-02 | 114.00 | 114.00 | 112.95 | 114.00 | 114.00 | 25,000 |
| 2025-12-01 | 115.00 | 115.00 | 114.95 | 115.00 | 115.00 | 2,500 |
| 2025-11-28 | 115.00 | 115.00 | 114.95 | 115.00 | 115.00 | 2,500 |
| 2025-11-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-11-26 | 115.00 | 115.00 | 112.50 | 115.00 | 115.00 | 15,445 |
| 2025-11-25 | 115.00 | 115.00 | 111.35 | 115.00 | 115.00 | 59,171 |
| 2025-11-24 | 115.25 | 116.00 | 115.25 | 116.00 | 116.00 | 8,450 |
| 2025-11-21 | 114.50 | 115.00 | 111.08 | 115.00 | 115.00 | 33,909 |
| 2025-11-20 | 115.00 | 115.50 | 115.00 | 115.00 | 115.00 | 10,000 |
| 2025-11-19 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-11-18 | 115.00 | 115.65 | 111.10 | 115.00 | 115.00 | 25,177 |
| 2025-11-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-11-14 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-11-13 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-11-12 | 115.00 | 115.95 | 111.10 | 115.00 | 115.00 | 62,625 |
| 2025-11-11 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-11-10 | 115.00 | 115.00 | 114.95 | 115.00 | 115.00 | 30,000 |
| 2025-11-07 | 115.00 | 115.00 | 112.30 | 115.00 | 115.00 | 13,422 |
| 2025-11-06 | 115.00 | 115.00 | 112.25 | 115.00 | 115.00 | 7,000 |
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.