Aberforth Geared Value & Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 111.50 | 116.00 | 111.50 | 111.50 | 111.50 | 13,500 |
| 2025-08-11 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2025-08-08 | 110.50 | 115.00 | 110.50 | 110.50 | 110.50 | 12,500 |
| 2025-08-07 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2025-08-06 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2025-08-05 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0 |
| 2025-08-04 | 109.00 | 115.00 | 109.00 | 109.00 | 109.00 | 10,000 |
| 2025-08-01 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2025-07-31 | 108.50 | 108.72 | 108.50 | 108.50 | 108.50 | 28,345 |
| 2025-07-30 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2025-07-29 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2025-07-28 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2025-07-25 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2025-07-24 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 60,000 |
| 2025-07-23 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2025-07-22 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 60,000 |
| 2025-07-21 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2025-07-18 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2025-07-17 | 108.50 | 108.50 | 104.00 | 108.50 | 108.50 | 60,000 |
| 2025-07-16 | 108.50 | 108.51 | 108.50 | 108.50 | 108.50 | 5,090 |
| 2025-07-15 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2025-07-14 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2025-07-11 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 20,000 |
| 2025-07-10 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 20,000 |
| 2025-07-09 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2025-07-08 | 108.50 | 108.50 | 107.21 | 108.50 | 108.50 | 2,000 |
| 2025-07-07 | 108.50 | 113.00 | 108.50 | 108.50 | 108.50 | 10,879 |
| 2025-07-04 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-07-03 | 108.00 | 108.00 | 106.85 | 108.00 | 108.00 | 17,827 |
| 2025-07-02 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-07-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-30 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-27 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-26 | 107.50 | 112.00 | 106.62 | 108.00 | 108.00 | 8,876 |
| 2025-06-25 | 107.50 | 112.00 | 107.50 | 107.50 | 107.50 | 5,000 |
| 2025-06-24 | 107.50 | 112.00 | 107.50 | 107.50 | 107.50 | 10,000 |
| 2025-06-23 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-06-20 | 107.50 | 112.00 | 105.15 | 107.50 | 107.50 | 15,121 |
| 2025-06-19 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-06-18 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-06-17 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-06-16 | 107.00 | 107.50 | 105.12 | 107.50 | 107.50 | 4,615 |
| 2025-06-13 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-06-12 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-06-11 | 107.50 | 107.50 | 104.80 | 107.50 | 107.50 | 11,563 |
| 2025-06-10 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-06-09 | 108.50 | 113.00 | 108.50 | 108.50 | 108.50 | 25,000 |
| 2025-06-06 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-06-05 | 107.50 | 110.93 | 107.50 | 107.50 | 107.50 | 843 |
| 2025-06-04 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-06-03 | 107.50 | 110.00 | 107.50 | 107.50 | 107.50 | 24,500 |
| 2025-06-02 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-05-30 | 107.50 | 110.93 | 107.50 | 107.50 | 107.50 | 7 |
| 2025-05-29 | 107.50 | 111.00 | 107.50 | 107.50 | 107.50 | 9,052 |
| 2025-05-28 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-05-27 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-05-23 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-05-22 | 107.50 | 112.00 | 107.50 | 107.50 | 107.50 | 22,583 |
| 2025-05-21 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-05-20 | 108.00 | 110.50 | 107.50 | 107.50 | 107.50 | 10,000 |
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.