Aberforth Geared Value & Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-02-18 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-02-17 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-02-14 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 13,043 |
| 2025-02-13 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-02-12 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-02-11 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-02-10 | 106.50 | 106.50 | 104.28 | 106.50 | 106.50 | 13,043 |
| 2025-02-07 | 106.50 | 106.50 | 104.28 | 106.50 | 106.50 | 13,620 |
| 2025-02-06 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-02-05 | 106.50 | 108.50 | 104.28 | 106.50 | 106.50 | 32,072 |
| 2025-02-04 | 106.50 | 106.50 | 104.28 | 106.50 | 106.50 | 1,130 |
| 2025-02-03 | 106.50 | 106.50 | 104.28 | 106.50 | 106.50 | 2,424 |
| 2025-01-31 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-01-30 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-01-29 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-01-28 | 106.00 | 106.50 | 104.28 | 106.50 | 106.50 | 3,357 |
| 2025-01-27 | 106.50 | 106.50 | 104.28 | 106.50 | 106.50 | 785 |
| 2025-01-24 | 106.50 | 106.50 | 104.28 | 106.50 | 106.50 | 17,812 |
| 2025-01-23 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-01-22 | 106.50 | 106.50 | 104.28 | 106.50 | 106.50 | 12,725 |
| 2025-01-21 | 106.50 | 106.50 | 102.00 | 106.50 | 106.50 | 140,000 |
| 2025-01-20 | 106.50 | 106.50 | 104.28 | 106.50 | 106.50 | 3,524 |
| 2025-01-17 | 106.50 | 109.50 | 106.50 | 106.50 | 106.50 | 10,000 |
| 2025-01-16 | 106.50 | 107.00 | 106.50 | 106.50 | 106.50 | 8,500 |
| 2025-01-15 | 106.50 | 106.50 | 102.00 | 106.50 | 106.50 | 46,542 |
| 2025-01-14 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-01-13 | 106.50 | 106.50 | 104.50 | 106.50 | 106.50 | 23,086 |
| 2025-01-10 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-01-09 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-01-08 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-01-07 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-01-06 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-01-03 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-01-02 | 106.50 | 106.50 | 104.26 | 106.50 | 106.50 | 14,900 |
| 2024-12-31 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-12-30 | 106.50 | 110.74 | 106.50 | 106.50 | 106.50 | 4,590 |
| 2024-12-27 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-12-24 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-12-23 | 106.50 | 108.00 | 106.50 | 106.50 | 106.50 | 7,000 |
| 2024-12-20 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-12-19 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-12-18 | 106.50 | 110.91 | 106.50 | 106.50 | 106.50 | 22,275 |
| 2024-12-17 | 106.50 | 106.50 | 104.25 | 106.50 | 106.50 | 1,727 |
| 2024-12-16 | 106.50 | 106.50 | 105.00 | 106.50 | 106.50 | 49,399 |
| 2024-12-13 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-12-12 | 106.50 | 110.91 | 106.50 | 106.50 | 106.50 | 4,400 |
| 2024-12-11 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-12-10 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-12-09 | 106.50 | 106.50 | 103.35 | 106.50 | 106.50 | 6,289 |
| 2024-12-06 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-12-05 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-12-04 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-12-03 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-12-02 | 106.50 | 106.50 | 103.35 | 106.50 | 106.50 | 7,461 |
| 2024-11-29 | 106.50 | 108.50 | 106.50 | 106.50 | 106.50 | 50,000 |
| 2024-11-28 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-11-27 | 106.50 | 108.91 | 106.50 | 106.50 | 106.50 | 16,975 |
| 2024-11-26 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-11-25 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 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.