Capital Gearing Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 4,760.00 | 4,791.20 | 4,750.00 | 4,755.00 | 459.50 | 43,984 |
| 2024-08-29 | 4,750.00 | 4,792.74 | 4,745.00 | 4,750.00 | 459.02 | 31,744 |
| 2024-08-28 | 4,765.00 | 4,810.00 | 4,745.00 | 4,750.00 | 459.02 | 42,395 |
| 2024-08-27 | 4,810.00 | 4,858.48 | 4,760.00 | 4,765.00 | 460.47 | 46,091 |
| 2024-08-23 | 4,840.00 | 4,887.50 | 4,810.00 | 4,810.00 | 464.82 | 47,185 |
| 2024-08-22 | 4,830.00 | 4,890.00 | 4,815.00 | 4,845.00 | 468.20 | 31,578 |
| 2024-08-21 | 4,810.00 | 4,865.00 | 4,785.00 | 4,865.00 | 470.13 | 34,401 |
| 2024-08-20 | 4,770.00 | 4,855.00 | 4,770.00 | 4,805.00 | 464.33 | 49,007 |
| 2024-08-19 | 4,770.00 | 4,803.57 | 4,770.00 | 4,800.00 | 463.85 | 40,540 |
| 2024-08-16 | 4,790.00 | 4,790.45 | 4,765.00 | 4,780.00 | 461.92 | 25,876 |
| 2024-08-15 | 4,765.00 | 4,810.00 | 4,733.41 | 4,810.00 | 464.82 | 54,850 |
| 2024-08-14 | 4,755.00 | 4,775.00 | 4,724.88 | 4,770.00 | 460.95 | 37,910 |
| 2024-08-13 | 4,740.00 | 4,755.00 | 4,739.00 | 4,750.00 | 459.02 | 22,712 |
| 2024-08-12 | 4,745.00 | 4,755.00 | 4,740.00 | 4,740.00 | 458.05 | 19,334 |
| 2024-08-09 | 4,740.00 | 4,755.00 | 4,700.00 | 4,755.00 | 459.50 | 36,361 |
| 2024-08-08 | 4,705.00 | 4,753.84 | 4,705.00 | 4,735.00 | 457.57 | 31,688 |
| 2024-08-07 | 4,730.00 | 4,755.00 | 4,730.00 | 4,740.00 | 458.05 | 43,819 |
| 2024-08-06 | 4,730.00 | 4,746.87 | 4,725.00 | 4,735.00 | 457.57 | 46,715 |
| 2024-08-05 | 4,660.00 | 4,737.99 | 4,650.00 | 4,720.00 | 456.12 | 57,826 |
| 2024-08-02 | 4,770.00 | 4,797.00 | 4,760.00 | 4,760.00 | 459.99 | 85,699 |
| 2024-08-01 | 4,750.00 | 4,815.00 | 4,748.54 | 4,815.00 | 465.30 | 45,247 |
| 2024-07-31 | 4,730.00 | 4,790.00 | 4,730.00 | 4,790.00 | 462.88 | 48,068 |
| 2024-07-30 | 4,720.00 | 4,760.00 | 4,700.00 | 4,760.00 | 459.99 | 42,049 |
| 2024-07-29 | 4,690.00 | 4,750.00 | 4,679.83 | 4,750.00 | 459.02 | 45,048 |
| 2024-07-26 | 4,670.00 | 4,735.00 | 4,667.03 | 4,715.00 | 455.64 | 45,757 |
| 2024-07-25 | 4,670.00 | 4,703.25 | 4,655.00 | 4,680.00 | 452.25 | 189,405 |
| 2024-07-24 | 4,690.00 | 4,700.00 | 4,685.00 | 4,695.00 | 453.70 | 47,708 |
| 2024-07-23 | 4,675.00 | 4,710.00 | 4,674.99 | 4,700.00 | 454.19 | 57,737 |
| 2024-07-22 | 4,705.00 | 4,715.71 | 4,695.00 | 4,700.00 | 454.19 | 66,687 |
| 2024-07-19 | 4,720.00 | 4,720.00 | 4,685.00 | 4,700.00 | 454.19 | 44,289 |
| 2024-07-18 | 4,720.00 | 4,730.00 | 4,710.00 | 4,730.00 | 457.09 | 36,277 |
| 2024-07-17 | 4,685.00 | 4,723.90 | 4,685.00 | 4,710.00 | 455.15 | 38,841 |
| 2024-07-16 | 4,700.00 | 4,715.00 | 4,690.80 | 4,710.00 | 455.15 | 38,170 |
| 2024-07-15 | 4,685.00 | 4,735.00 | 4,685.00 | 4,735.00 | 457.57 | 35,380 |
| 2024-07-12 | 4,715.00 | 4,745.00 | 4,705.00 | 4,745.00 | 458.54 | 33,302 |
| 2024-07-11 | 4,680.00 | 4,720.00 | 4,680.00 | 4,720.00 | 456.12 | 59,578 |
| 2024-07-10 | 4,695.00 | 4,710.00 | 4,685.00 | 4,700.00 | 454.19 | 82,852 |
| 2024-07-09 | 4,700.00 | 4,710.00 | 4,685.00 | 4,700.00 | 454.19 | 69,353 |
| 2024-07-08 | 4,700.00 | 4,730.00 | 4,655.00 | 4,730.00 | 457.09 | 55,305 |
| 2024-07-05 | 4,695.00 | 4,725.00 | 4,688.00 | 4,725.00 | 456.60 | 55,490 |
| 2024-07-04 | 4,695.00 | 4,715.00 | 4,655.00 | 4,715.00 | 455.64 | 62,855 |
| 2024-07-03 | 4,685.00 | 4,730.00 | 4,675.00 | 4,730.00 | 457.09 | 48,154 |
| 2024-07-02 | 4,660.00 | 4,685.00 | 4,660.00 | 4,675.00 | 451.77 | 32,732 |
| 2024-07-01 | 4,685.00 | 4,705.00 | 4,676.25 | 4,685.00 | 452.74 | 34,311 |
| 2024-06-28 | 4,665.00 | 4,707.00 | 4,665.00 | 4,705.00 | 454.67 | 61,844 |
| 2024-06-27 | 4,680.00 | 4,692.00 | 4,665.00 | 4,675.00 | 451.77 | 47,544 |
| 2024-06-26 | 4,680.00 | 4,700.00 | 4,680.00 | 4,700.00 | 454.19 | 276,255 |
| 2024-06-25 | 4,680.00 | 4,710.00 | 4,680.00 | 4,695.00 | 453.70 | 40,461 |
| 2024-06-24 | 4,675.00 | 4,705.00 | 4,675.00 | 4,690.00 | 453.22 | 36,817 |
| 2024-06-21 | 4,685.00 | 4,700.00 | 4,685.00 | 4,700.00 | 454.19 | 92,936 |
| 2024-06-20 | 4,675.00 | 4,700.00 | 4,670.00 | 4,695.00 | 453.70 | 37,313 |
| 2024-06-19 | 4,680.00 | 4,700.00 | 4,670.00 | 4,700.00 | 454.19 | 64,567 |
| 2024-06-18 | 4,650.00 | 4,695.00 | 4,650.00 | 4,680.00 | 452.25 | 108,686 |
| 2024-06-17 | 4,660.00 | 4,675.00 | 4,660.00 | 4,660.00 | 450.32 | 55,768 |
| 2024-06-14 | 4,645.00 | 4,679.92 | 4,630.00 | 4,670.00 | 451.29 | 77,411 |
| 2024-06-13 | 4,630.00 | 4,665.00 | 4,630.00 | 4,655.00 | 449.84 | 83,974 |
| 2024-06-12 | 4,650.00 | 4,668.00 | 4,640.00 | 4,660.00 | 450.32 | 47,641 |
| 2024-06-11 | 4,680.00 | 4,680.00 | 4,645.00 | 4,645.00 | 448.87 | 111,790 |
| 2024-06-10 | 4,650.00 | 4,700.00 | 4,643.58 | 4,655.00 | 449.84 | 70,040 |
| 2024-06-07 | 4,675.00 | 4,689.00 | 4,670.00 | 4,670.00 | 451.29 | 27,399 |
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.