Aberforth Geared Value & Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-16 | 108.00 | 108.00 | 106.20 | 108.00 | 108.00 | 23,964 |
| 2025-05-15 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-14 | 108.00 | 111.00 | 105.90 | 108.00 | 108.00 | 62,543 |
| 2025-05-13 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-12 | 108.00 | 108.03 | 108.00 | 108.00 | 108.00 | 170,146 |
| 2025-05-09 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 15,457 |
| 2025-05-08 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | 101,538 |
| 2025-05-07 | 106.00 | 107.50 | 106.00 | 106.00 | 106.00 | 2,183 |
| 2025-05-06 | 106.00 | 106.00 | 103.60 | 106.00 | 106.00 | 2,817 |
| 2025-05-02 | 106.00 | 110.00 | 106.00 | 106.00 | 106.00 | 120,000 |
| 2025-05-01 | 106.00 | 108.04 | 106.00 | 106.00 | 106.00 | 27,775 |
| 2025-04-30 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-04-29 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-04-28 | 104.70 | 105.00 | 104.70 | 105.00 | 105.00 | 14,380 |
| 2025-04-25 | 103.50 | 104.70 | 103.50 | 103.50 | 103.50 | 2,817 |
| 2025-04-24 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2025-04-23 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 9,602 |
| 2025-04-22 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 6,910 |
| 2025-04-17 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1,000 |
| 2025-04-16 | 103.50 | 103.50 | 102.00 | 103.50 | 103.50 | 68,830 |
| 2025-04-15 | 104.50 | 104.50 | 102.00 | 104.50 | 104.50 | 41,128 |
| 2025-04-14 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2025-04-11 | 104.50 | 104.50 | 104.25 | 104.50 | 104.50 | 10,000 |
| 2025-04-10 | 104.50 | 105.00 | 103.00 | 104.50 | 104.50 | 7,976 |
| 2025-04-09 | 105.00 | 105.00 | 104.50 | 104.50 | 104.50 | 24,912 |
| 2025-04-08 | 105.75 | 105.75 | 102.00 | 105.00 | 105.00 | 29,455 |
| 2025-04-07 | 105.00 | 106.00 | 102.24 | 105.00 | 105.00 | 6,662 |
| 2025-04-04 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 19,509 |
| 2025-04-03 | 105.00 | 106.50 | 105.00 | 105.00 | 105.00 | 1,397 |
| 2025-04-02 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-04-01 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-03-31 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-03-28 | 106.50 | 106.50 | 102.75 | 106.50 | 106.50 | 20,996 |
| 2025-03-27 | 106.50 | 107.09 | 106.50 | 106.50 | 106.50 | 28,033 |
| 2025-03-26 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-03-25 | 106.50 | 106.50 | 102.25 | 106.50 | 106.50 | 149,819 |
| 2025-03-24 | 106.50 | 106.50 | 102.00 | 106.50 | 106.50 | 9,354 |
| 2025-03-21 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-03-20 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-03-19 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-03-18 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-03-17 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-03-14 | 106.50 | 106.50 | 103.00 | 106.50 | 106.50 | 14,922 |
| 2025-03-13 | 106.50 | 106.50 | 102.90 | 106.50 | 106.50 | 53,459 |
| 2025-03-12 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-03-11 | 106.50 | 106.50 | 104.77 | 106.50 | 106.50 | 38,175 |
| 2025-03-10 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-03-07 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-03-06 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-03-05 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-03-04 | 106.50 | 106.50 | 104.77 | 106.50 | 106.50 | 14,919 |
| 2025-03-03 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-02-28 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-02-27 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-02-26 | 106.50 | 106.50 | 104.70 | 106.50 | 106.50 | 17,797 |
| 2025-02-25 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-02-24 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-02-21 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-02-20 | 106.50 | 107.00 | 106.50 | 106.50 | 106.50 | 16,000 |
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.