Aberforth Geared Value & Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-11-04 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-11-03 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 14,925 |
| 2025-10-31 | 115.00 | 116.60 | 115.00 | 115.00 | 115.00 | 12,864 |
| 2025-10-30 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-10-29 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-10-28 | 115.00 | 115.00 | 112.24 | 115.00 | 115.00 | 3,365 |
| 2025-10-27 | 115.00 | 116.72 | 115.00 | 115.00 | 115.00 | 8,521 |
| 2025-10-24 | 115.00 | 115.00 | 112.24 | 115.00 | 115.00 | 9,000 |
| 2025-10-23 | 115.00 | 115.00 | 112.25 | 115.00 | 115.00 | 20,000 |
| 2025-10-22 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-10-21 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-10-20 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-10-17 | 115.00 | 115.00 | 112.25 | 115.00 | 115.00 | 3,936 |
| 2025-10-16 | 115.00 | 115.00 | 112.24 | 115.00 | 115.00 | 12,226 |
| 2025-10-15 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-10-14 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-10-13 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-10-10 | 114.50 | 115.00 | 113.50 | 115.00 | 115.00 | 54,100 |
| 2025-10-09 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-10-08 | 115.00 | 116.89 | 115.00 | 115.00 | 115.00 | 2,060 |
| 2025-10-07 | 115.00 | 115.00 | 112.24 | 115.00 | 115.00 | 98 |
| 2025-10-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-10-03 | 115.00 | 115.00 | 112.12 | 115.00 | 115.00 | 25,000 |
| 2025-10-02 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 26,300 |
| 2025-10-01 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-09-30 | 114.00 | 116.90 | 114.00 | 114.00 | 114.00 | 23 |
| 2025-09-29 | 114.00 | 114.00 | 111.80 | 114.00 | 114.00 | 21,376 |
| 2025-09-26 | 114.00 | 114.50 | 114.00 | 114.00 | 114.00 | 10,000 |
| 2025-09-25 | 114.00 | 117.20 | 112.00 | 114.00 | 114.00 | 72,500 |
| 2025-09-24 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-09-23 | 114.00 | 115.00 | 111.60 | 114.00 | 114.00 | 48,746 |
| 2025-09-22 | 113.50 | 114.00 | 111.60 | 114.00 | 114.00 | 12,725 |
| 2025-09-19 | 113.50 | 113.50 | 111.40 | 113.50 | 113.50 | 5,619 |
| 2025-09-18 | 113.50 | 113.50 | 112.87 | 113.50 | 113.50 | 10,447 |
| 2025-09-17 | 113.50 | 113.50 | 112.35 | 113.50 | 113.50 | 1 |
| 2025-09-16 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2025-09-15 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2025-09-12 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-09-11 | 113.00 | 115.20 | 111.20 | 113.00 | 113.00 | 57,294 |
| 2025-09-10 | 113.00 | 116.00 | 113.00 | 113.00 | 113.00 | 74,000 |
| 2025-09-09 | 113.00 | 115.30 | 113.00 | 113.00 | 113.00 | 21,737 |
| 2025-09-08 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 50,900 |
| 2025-09-05 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2025-09-04 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2025-09-03 | 112.50 | 115.40 | 112.50 | 112.50 | 112.50 | 4,500 |
| 2025-09-02 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2025-09-01 | 112.50 | 112.50 | 109.50 | 112.50 | 112.50 | 26,674 |
| 2025-08-29 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2025-08-28 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2025-08-27 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2025-08-26 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2025-08-22 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2025-08-21 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2025-08-20 | 112.50 | 113.20 | 112.50 | 112.50 | 112.50 | 87,262 |
| 2025-08-19 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2025-08-18 | 112.50 | 115.65 | 112.50 | 112.50 | 112.50 | 50,000 |
| 2025-08-15 | 112.50 | 113.20 | 112.50 | 112.50 | 112.50 | 179,170 |
| 2025-08-14 | 112.50 | 117.00 | 112.00 | 112.00 | 112.00 | 39,450 |
| 2025-08-13 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
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.