Capital Gearing Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4,675.00 | 4,689.00 | 4,670.00 | 4,670.00 | 451.29 | 27,399 |
| 2024-06-06 | 4,760.00 | 4,760.00 | 4,680.00 | 4,695.00 | 453.70 | 38,049 |
| 2024-06-05 | 4,770.00 | 4,770.00 | 4,740.00 | 4,765.00 | 452.93 | 45,687 |
| 2024-06-04 | 4,725.00 | 4,782.82 | 4,725.00 | 4,760.00 | 452.46 | 58,182 |
| 2024-06-03 | 4,750.00 | 4,770.00 | 4,715.00 | 4,770.00 | 453.41 | 44,219 |
| 2024-05-31 | 4,765.00 | 4,765.00 | 4,722.00 | 4,755.00 | 451.98 | 40,593 |
| 2024-05-30 | 4,760.00 | 4,760.00 | 4,710.00 | 4,725.00 | 449.13 | 56,764 |
| 2024-05-29 | 4,725.00 | 4,755.00 | 4,710.00 | 4,710.00 | 447.70 | 28,402 |
| 2024-05-28 | 4,730.00 | 4,741.54 | 4,715.00 | 4,740.00 | 450.55 | 72,543 |
| 2024-05-24 | 4,710.00 | 4,765.00 | 4,710.00 | 4,730.00 | 449.60 | 46,036 |
| 2024-05-23 | 4,750.00 | 4,769.99 | 4,725.00 | 4,725.00 | 449.13 | 101,144 |
| 2024-05-22 | 4,750.00 | 4,770.50 | 4,745.00 | 4,765.00 | 452.93 | 51,053 |
| 2024-05-21 | 4,750.00 | 4,770.00 | 4,750.00 | 4,755.00 | 451.98 | 53,127 |
| 2024-05-20 | 4,770.00 | 4,780.00 | 4,762.00 | 4,775.00 | 453.88 | 150,438 |
| 2024-05-17 | 4,810.00 | 4,810.00 | 4,765.00 | 4,765.00 | 452.93 | 30,256 |
| 2024-05-16 | 4,780.00 | 4,785.00 | 4,770.00 | 4,785.00 | 454.83 | 51,962 |
| 2024-05-15 | 4,775.00 | 4,780.00 | 4,763.00 | 4,780.00 | 454.36 | 119,404 |
| 2024-05-14 | 4,790.00 | 4,790.00 | 4,758.00 | 4,770.00 | 453.41 | 43,688 |
| 2024-05-13 | 4,775.00 | 4,777.50 | 4,750.00 | 4,760.00 | 452.46 | 171,600 |
| 2024-05-10 | 4,750.00 | 4,785.00 | 4,750.00 | 4,765.00 | 452.93 | 28,409 |
| 2024-05-09 | 4,740.00 | 4,785.00 | 4,740.00 | 4,780.00 | 454.36 | 40,713 |
| 2024-05-08 | 4,770.00 | 4,775.00 | 4,745.00 | 4,765.00 | 452.93 | 88,239 |
| 2024-05-07 | 4,720.00 | 4,775.00 | 4,720.00 | 4,770.00 | 453.41 | 98,247 |
| 2024-05-03 | 4,735.00 | 4,755.00 | 4,725.00 | 4,755.00 | 451.98 | 37,734 |
| 2024-05-02 | 4,705.00 | 4,740.00 | 4,705.00 | 4,735.00 | 450.08 | 42,073 |
| 2024-05-01 | 4,710.00 | 4,730.00 | 4,710.00 | 4,720.00 | 448.65 | 36,515 |
| 2024-04-30 | 4,760.00 | 4,760.00 | 4,715.00 | 4,740.00 | 450.55 | 60,442 |
| 2024-04-29 | 4,740.00 | 4,745.00 | 4,708.44 | 4,745.00 | 451.03 | 91,610 |
| 2024-04-26 | 4,740.00 | 4,740.00 | 4,690.00 | 4,715.00 | 448.18 | 43,425 |
| 2024-04-25 | 4,700.00 | 4,710.98 | 4,695.00 | 4,705.00 | 447.23 | 55,680 |
| 2024-04-24 | 4,710.00 | 4,735.00 | 4,710.00 | 4,715.00 | 448.18 | 67,112 |
| 2024-04-23 | 4,715.00 | 4,740.24 | 4,700.50 | 4,740.00 | 450.55 | 64,220 |
| 2024-04-22 | 4,680.00 | 4,725.00 | 4,675.00 | 4,720.00 | 448.65 | 77,106 |
| 2024-04-19 | 4,675.00 | 4,700.00 | 4,675.00 | 4,675.00 | 444.38 | 46,875 |
| 2024-04-18 | 4,680.00 | 4,715.75 | 4,680.00 | 4,685.00 | 445.33 | 31,948 |
| 2024-04-17 | 4,685.00 | 4,725.00 | 4,680.00 | 4,680.00 | 444.85 | 51,682 |
| 2024-04-16 | 4,690.00 | 4,720.00 | 4,685.00 | 4,685.00 | 445.33 | 40,133 |
| 2024-04-15 | 4,710.00 | 4,735.00 | 4,701.00 | 4,715.00 | 448.18 | 49,080 |
| 2024-04-12 | 4,735.00 | 4,740.24 | 4,700.00 | 4,740.00 | 450.55 | 55,601 |
| 2024-04-11 | 4,715.00 | 4,717.50 | 4,685.00 | 4,700.00 | 446.75 | 47,823 |
| 2024-04-10 | 4,720.00 | 4,725.00 | 4,700.00 | 4,700.00 | 446.75 | 34,937 |
| 2024-04-09 | 4,680.00 | 4,715.00 | 4,680.00 | 4,710.00 | 447.70 | 45,081 |
| 2024-04-08 | 4,715.00 | 4,715.00 | 4,680.00 | 4,700.00 | 446.75 | 59,531 |
| 2024-04-05 | 4,665.00 | 4,710.24 | 4,665.00 | 4,710.00 | 447.70 | 45,023 |
| 2024-04-04 | 4,705.00 | 4,720.00 | 4,690.00 | 4,715.00 | 448.18 | 53,002 |
| 2024-04-03 | 4,700.00 | 4,710.00 | 4,685.00 | 4,705.00 | 447.23 | 49,722 |
| 2024-04-02 | 4,690.00 | 4,710.00 | 4,690.00 | 4,695.00 | 446.28 | 62,866 |
| 2024-03-28 | 4,695.00 | 4,718.00 | 4,695.00 | 4,695.00 | 446.28 | 119,394 |
| 2024-03-27 | 4,695.00 | 4,729.00 | 4,695.00 | 4,705.00 | 447.23 | 85,911 |
| 2024-03-26 | 4,690.00 | 4,715.00 | 4,685.00 | 4,715.00 | 448.18 | 55,753 |
| 2024-03-25 | 4,690.00 | 4,720.52 | 4,690.00 | 4,690.00 | 445.80 | 94,047 |
| 2024-03-22 | 4,710.00 | 4,715.47 | 4,697.74 | 4,700.00 | 446.75 | 64,948 |
| 2024-03-21 | 4,685.00 | 4,705.00 | 4,655.00 | 4,705.00 | 447.23 | 136,465 |
| 2024-03-20 | 4,665.00 | 4,690.00 | 4,665.00 | 4,670.00 | 443.90 | 65,576 |
| 2024-03-19 | 4,670.00 | 4,680.00 | 4,665.00 | 4,665.00 | 443.43 | 91,515 |
| 2024-03-18 | 4,660.00 | 4,680.00 | 4,659.68 | 4,670.00 | 443.90 | 64,407 |
| 2024-03-15 | 4,665.00 | 4,675.00 | 4,658.10 | 4,675.00 | 444.38 | 121,368 |
| 2024-03-14 | 4,685.00 | 4,685.47 | 4,665.00 | 4,665.00 | 443.43 | 75,352 |
| 2024-03-13 | 4,680.00 | 4,735.00 | 4,675.00 | 4,690.00 | 445.80 | 73,072 |
| 2024-03-12 | 4,690.00 | 4,695.00 | 4,674.94 | 4,675.00 | 444.38 | 162,584 |
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.