Aberforth Geared Value & Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-11-21 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-11-20 | 106.50 | 108.91 | 106.50 | 106.50 | 106.50 | 183 |
| 2024-11-19 | 106.50 | 106.50 | 102.99 | 106.50 | 106.50 | 2,571 |
| 2024-11-18 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-11-15 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-11-14 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-11-13 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-11-12 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-11-11 | 106.50 | 108.68 | 106.50 | 106.50 | 106.50 | 21,747 |
| 2024-11-08 | 106.00 | 108.68 | 106.00 | 106.00 | 106.00 | 27,462 |
| 2024-11-07 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-11-06 | 106.00 | 108.68 | 106.00 | 106.00 | 106.00 | 9,590 |
| 2024-11-05 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-11-04 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-11-01 | 106.00 | 108.70 | 103.17 | 106.00 | 106.00 | 131,831 |
| 2024-10-31 | 106.00 | 108.72 | 106.00 | 106.00 | 106.00 | 10,000 |
| 2024-10-30 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-10-29 | 106.00 | 106.00 | 103.17 | 106.00 | 106.00 | 7,286 |
| 2024-10-28 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 49,784 |
| 2024-10-25 | 106.00 | 106.00 | 101.10 | 106.00 | 106.00 | 38,175 |
| 2024-10-24 | 105.50 | 105.50 | 102.50 | 105.50 | 105.50 | 130,429 |
| 2024-10-23 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2024-10-22 | 105.50 | 107.31 | 102.95 | 105.50 | 105.50 | 32,580 |
| 2024-10-21 | 105.50 | 105.50 | 102.94 | 105.50 | 105.50 | 20 |
| 2024-10-18 | 105.50 | 105.50 | 102.94 | 105.50 | 105.50 | 22,038 |
| 2024-10-17 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2024-10-16 | 105.50 | 105.50 | 102.94 | 105.50 | 105.50 | 163,625 |
| 2024-10-15 | 105.50 | 107.34 | 102.86 | 105.50 | 105.50 | 16,915 |
| 2024-10-14 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2024-10-11 | 105.50 | 107.39 | 102.80 | 105.50 | 105.50 | 68,809 |
| 2024-10-10 | 105.50 | 105.50 | 102.80 | 105.50 | 105.50 | 3,726 |
| 2024-10-09 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2024-10-08 | 105.50 | 105.50 | 103.65 | 105.50 | 105.50 | 25,968 |
| 2024-10-07 | 105.50 | 105.50 | 104.11 | 105.50 | 105.50 | 63,625 |
| 2024-10-04 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2024-10-03 | 105.50 | 108.80 | 105.50 | 105.50 | 105.50 | 2,275 |
| 2024-10-02 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2024-10-01 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2024-09-30 | 105.50 | 105.50 | 104.11 | 105.50 | 105.50 | 2,550 |
| 2024-09-27 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2024-09-26 | 105.50 | 108.83 | 104.11 | 105.50 | 105.50 | 23,376 |
| 2024-09-25 | 106.00 | 106.50 | 102.00 | 105.50 | 105.50 | 33,997 |
| 2024-09-24 | 105.50 | 110.00 | 105.50 | 105.50 | 105.50 | 26,065 |
| 2024-09-23 | 105.50 | 105.50 | 104.00 | 105.50 | 105.50 | 15,450 |
| 2024-09-20 | 105.50 | 108.83 | 105.50 | 105.50 | 105.50 | 79,867 |
| 2024-09-19 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2024-09-18 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2024-09-17 | 105.50 | 105.50 | 101.00 | 105.50 | 105.50 | 183,150 |
| 2024-09-16 | 105.50 | 106.00 | 104.11 | 105.50 | 105.50 | 16,426 |
| 2024-09-13 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2024-09-12 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2024-09-11 | 105.50 | 108.83 | 105.50 | 105.50 | 105.50 | 112,984 |
| 2024-09-10 | 105.50 | 105.50 | 104.11 | 105.50 | 105.50 | 3,625 |
| 2024-09-09 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2024-09-06 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 58,535 |
| 2024-09-05 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2024-09-04 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 45,000 |
| 2024-09-03 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-09-02 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 20,000 |
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.