Capital Gearing Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 509.00 | 524.00 | 509.00 | 516.00 | 516.00 | 241,155 |
| 2026-10-16 | 513.00 | 522.00 | 513.00 | 519.00 | 519.00 | 249,075 |
| 2026-10-15 | 517.00 | 520.00 | 511.00 | 517.00 | 517.00 | 287,624 |
| 2026-10-14 | 522.00 | 522.00 | 514.00 | 517.00 | 517.00 | 161,173 |
| 2026-10-13 | 516.00 | 521.00 | 514.00 | 515.00 | 515.00 | 233,048 |
| 2026-10-12 | 513.00 | 522.00 | 510.00 | 513.00 | 513.00 | 261,266 |
| 2026-10-09 | 515.00 | 520.00 | 512.00 | 514.00 | 514.00 | 141,745 |
| 2026-10-08 | 511.00 | 518.00 | 510.00 | 512.00 | 512.00 | 330,752 |
| 2026-10-07 | 512.00 | 520.00 | 507.00 | 513.00 | 513.00 | 209,444 |
| 2026-10-06 | 512.00 | 520.00 | 507.00 | 516.00 | 516.00 | 230,275 |
| 2026-10-05 | 506.00 | 520.00 | 506.00 | 512.00 | 512.00 | 438,176 |
| 2026-10-02 | 506.00 | 519.00 | 506.00 | 511.00 | 511.00 | 323,823 |
| 2026-10-01 | 518.00 | 520.00 | 511.00 | 511.00 | 511.00 | 190,945 |
| 2026-09-30 | 513.00 | 518.00 | 512.00 | 518.00 | 518.00 | 296,125 |
| 2026-09-29 | 510.00 | 519.00 | 510.00 | 515.00 | 515.00 | 192,391 |
| 2026-09-28 | 519.00 | 519.00 | 506.00 | 511.00 | 511.00 | 308,814 |
| 2026-09-25 | 520.00 | 520.00 | 510.00 | 512.00 | 512.00 | 254,810 |
| 2026-09-24 | 512.00 | 519.00 | 509.02 | 512.00 | 512.00 | 169,857 |
| 2026-09-23 | 512.00 | 520.00 | 508.00 | 513.00 | 513.00 | 514,676 |
| 2026-09-22 | 510.00 | 517.00 | 504.00 | 512.00 | 512.00 | 1,265,757 |
| 2026-09-21 | 517.00 | 520.00 | 506.00 | 506.00 | 506.00 | 568,413 |
| 2026-09-18 | 515.00 | 524.00 | 514.00 | 514.00 | 514.00 | 248,432 |
| 2026-09-17 | 514.00 | 525.00 | 514.00 | 515.00 | 515.00 | 236,715 |
| 2026-09-16 | 516.00 | 522.55 | 516.00 | 516.00 | 516.00 | 195,442 |
| 2026-09-15 | 516.00 | 522.00 | 514.81 | 516.00 | 516.00 | 107,700 |
| 2026-09-14 | 518.00 | 528.00 | 512.00 | 515.00 | 515.00 | 289,878 |
| 2026-09-11 | 518.00 | 529.00 | 515.00 | 516.00 | 516.00 | 87,342 |
| 2026-09-10 | 522.00 | 528.00 | 517.00 | 518.00 | 518.00 | 257,886 |
| 2026-09-09 | 519.00 | 527.00 | 518.00 | 519.00 | 519.00 | 144,453 |
| 2026-09-08 | 519.00 | 529.00 | 516.71 | 520.00 | 520.00 | 304,301 |
| 2026-09-07 | 518.00 | 530.00 | 518.00 | 520.00 | 520.00 | 178,972 |
| 2026-09-04 | 517.00 | 528.00 | 517.00 | 519.00 | 519.00 | 119,507 |
| 2026-09-03 | 513.00 | 528.00 | 513.00 | 521.00 | 521.00 | 130,603 |
| 2026-09-02 | 518.00 | 526.00 | 514.00 | 521.00 | 521.00 | 245,690 |
| 2026-09-01 | 529.00 | 529.00 | 519.00 | 519.00 | 519.00 | 190,481 |
| 2026-08-28 | 520.00 | 528.00 | 520.00 | 526.00 | 526.00 | 199,140 |
| 2026-08-27 | 525.00 | 528.00 | 521.00 | 527.00 | 527.00 | 256,229 |
| 2026-08-26 | 532.00 | 532.00 | 517.00 | 524.00 | 524.00 | 409,218 |
| 2026-08-25 | 528.00 | 531.00 | 525.00 | 529.00 | 529.00 | 290,539 |
| 2026-08-24 | 524.00 | 528.00 | 523.00 | 526.00 | 526.00 | 113,209 |
| 2026-08-21 | 526.00 | 527.00 | 521.00 | 524.00 | 524.00 | 118,049 |
| 2026-08-20 | 524.00 | 527.00 | 523.36 | 525.00 | 525.00 | 277,240 |
| 2026-08-19 | 520.00 | 528.00 | 520.00 | 526.00 | 526.00 | 263,424 |
| 2026-08-18 | 523.00 | 527.68 | 520.00 | 524.00 | 524.00 | 250,090 |
| 2026-08-17 | 524.00 | 528.10 | 519.32 | 523.00 | 523.00 | 109,458 |
| 2026-08-14 | 526.00 | 530.00 | 520.00 | 523.00 | 523.00 | 114,790 |
| 2026-08-13 | 516.00 | 529.00 | 515.00 | 525.00 | 525.00 | 213,181 |
| 2026-08-12 | 524.00 | 527.00 | 519.00 | 527.00 | 527.00 | 205,032 |
| 2026-08-11 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 225,456 |
| 2026-08-10 | 531.00 | 533.00 | 525.00 | 529.00 | 529.00 | 241,119 |
| 2026-08-07 | 527.00 | 536.00 | 523.00 | 530.00 | 530.00 | 144,788 |
| 2026-08-06 | 515.00 | 530.00 | 515.00 | 529.00 | 529.00 | 196,210 |
| 2026-08-05 | 521.00 | 529.00 | 515.00 | 527.00 | 527.00 | 218,186 |
| 2026-08-04 | 512.00 | 523.00 | 511.00 | 523.00 | 523.00 | 160,003 |
| 2026-08-03 | 526.00 | 526.00 | 511.00 | 522.00 | 522.00 | 201,450 |
| 2026-07-31 | 513.00 | 526.38 | 512.00 | 521.00 | 521.00 | 163,056 |
| 2026-07-30 | 525.00 | 529.00 | 516.00 | 520.00 | 520.00 | 166,377 |
| 2026-07-29 | 520.00 | 528.00 | 515.00 | 526.00 | 526.00 | 182,859 |
| 2026-07-28 | 519.00 | 524.50 | 508.70 | 523.70 | 523.70 | 199,292 |
| 2026-07-27 | 522.50 | 522.50 | 517.00 | 517.70 | 517.70 | 139,691 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.6600 GBP |
| 2025-06-05 | 1.0200 GBP |
| 2024-06-06 | 0.7800 GBP |
| 2024-02-01 | 0.1100 GBP |
| 2023-06-01 | 0.6000 GBP |
| 2022-06-09 | 0.4600 GBP |
| 2021-06-10 | 0.4500 GBP |
| 2020-06-04 | 0.4200 GBP |
| 2019-06-13 | 0.3500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.