Capital Gearing Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 4,675.00 | 4,690.00 | 4,670.00 | 4,680.00 | 444.85 | 63,714 |
| 2024-03-08 | 4,675.00 | 4,695.00 | 4,675.00 | 4,685.00 | 445.33 | 47,191 |
| 2024-03-07 | 4,680.00 | 4,705.82 | 4,680.00 | 4,685.00 | 445.33 | 130,461 |
| 2024-03-06 | 4,680.00 | 4,720.00 | 4,676.29 | 4,690.00 | 445.80 | 97,410 |
| 2024-03-05 | 4,665.00 | 4,690.00 | 4,657.50 | 4,685.00 | 445.33 | 147,505 |
| 2024-03-04 | 4,650.00 | 4,680.00 | 4,650.00 | 4,660.00 | 442.95 | 60,279 |
| 2024-03-01 | 4,650.00 | 4,680.00 | 4,645.00 | 4,680.00 | 444.85 | 73,374 |
| 2024-02-29 | 4,650.00 | 4,665.00 | 4,640.05 | 4,650.00 | 442.00 | 123,056 |
| 2024-02-28 | 4,645.00 | 4,656.90 | 4,645.00 | 4,645.00 | 441.52 | 171,590 |
| 2024-02-27 | 4,645.00 | 4,665.00 | 4,645.00 | 4,645.00 | 441.52 | 244,280 |
| 2024-02-26 | 4,635.00 | 4,651.00 | 4,635.00 | 4,645.00 | 441.52 | 147,948 |
| 2024-02-23 | 4,635.00 | 4,650.00 | 4,635.00 | 4,640.00 | 441.05 | 69,847 |
| 2024-02-22 | 4,640.00 | 4,655.00 | 4,630.00 | 4,650.00 | 442.00 | 61,769 |
| 2024-02-21 | 4,660.00 | 4,660.00 | 4,635.00 | 4,635.00 | 440.57 | 68,156 |
| 2024-02-20 | 4,630.00 | 4,650.00 | 4,630.00 | 4,640.00 | 441.05 | 100,808 |
| 2024-02-19 | 4,560.00 | 4,655.00 | 4,560.00 | 4,645.00 | 441.52 | 528,975 |
| 2024-02-16 | 4,560.00 | 4,560.00 | 4,535.00 | 4,535.00 | 431.07 | 51,529 |
| 2024-02-15 | 4,520.00 | 4,555.00 | 4,520.00 | 4,540.00 | 431.54 | 46,719 |
| 2024-02-14 | 4,520.00 | 4,548.00 | 4,520.00 | 4,525.00 | 430.12 | 44,414 |
| 2024-02-13 | 4,560.00 | 4,585.00 | 4,525.00 | 4,525.00 | 430.12 | 53,577 |
| 2024-02-12 | 4,525.00 | 4,537.71 | 4,520.00 | 4,530.00 | 430.59 | 89,061 |
| 2024-02-09 | 4,545.00 | 4,552.91 | 4,530.00 | 4,535.00 | 431.07 | 85,521 |
| 2024-02-08 | 4,555.00 | 4,600.00 | 4,545.00 | 4,545.00 | 432.02 | 84,825 |
| 2024-02-07 | 4,580.00 | 4,594.37 | 4,546.50 | 4,560.00 | 433.44 | 103,636 |
| 2024-02-06 | 4,605.00 | 4,620.38 | 4,580.00 | 4,580.00 | 435.35 | 46,039 |
| 2024-02-05 | 4,615.00 | 4,642.00 | 4,610.00 | 4,610.00 | 438.20 | 39,867 |
| 2024-02-02 | 4,660.00 | 4,660.00 | 4,615.00 | 4,620.00 | 439.15 | 40,647 |
| 2024-02-01 | 4,610.00 | 4,665.00 | 4,582.74 | 4,615.00 | 438.67 | 86,786 |
| 2024-01-31 | 4,590.00 | 4,630.00 | 4,580.00 | 4,600.00 | 436.20 | 107,081 |
| 2024-01-30 | 4,600.00 | 4,645.00 | 4,590.00 | 4,590.00 | 435.25 | 58,680 |
| 2024-01-29 | 4,620.00 | 4,620.00 | 4,600.00 | 4,610.00 | 437.15 | 41,600 |
| 2024-01-26 | 4,610.00 | 4,650.00 | 4,600.00 | 4,605.00 | 436.68 | 33,687 |
| 2024-01-25 | 4,605.00 | 4,625.00 | 4,605.00 | 4,620.00 | 438.10 | 38,775 |
| 2024-01-24 | 4,630.00 | 4,635.00 | 4,609.94 | 4,610.00 | 437.15 | 43,789 |
| 2024-01-23 | 4,620.00 | 4,625.46 | 4,600.00 | 4,615.00 | 437.62 | 68,746 |
| 2024-01-22 | 4,615.00 | 4,630.00 | 4,615.00 | 4,620.00 | 438.10 | 35,670 |
| 2024-01-19 | 4,630.00 | 4,656.00 | 4,610.00 | 4,620.00 | 438.10 | 65,693 |
| 2024-01-18 | 4,645.00 | 4,670.00 | 4,620.00 | 4,620.00 | 438.10 | 29,205 |
| 2024-01-17 | 4,615.00 | 4,663.00 | 4,600.00 | 4,640.00 | 439.99 | 35,280 |
| 2024-01-16 | 4,600.00 | 4,665.00 | 4,600.00 | 4,640.00 | 439.99 | 42,734 |
| 2024-01-15 | 4,605.00 | 4,650.00 | 4,600.00 | 4,630.00 | 439.05 | 95,377 |
| 2024-01-12 | 4,615.00 | 4,645.47 | 4,600.00 | 4,615.00 | 437.62 | 31,053 |
| 2024-01-11 | 4,625.00 | 4,630.00 | 4,600.00 | 4,605.00 | 436.68 | 41,161 |
| 2024-01-10 | 4,630.00 | 4,645.00 | 4,600.00 | 4,610.00 | 437.15 | 21,519 |
| 2024-01-09 | 4,615.00 | 4,635.00 | 4,608.00 | 4,620.00 | 438.10 | 33,478 |
| 2024-01-08 | 4,600.00 | 4,630.00 | 4,600.00 | 4,600.00 | 436.20 | 48,541 |
| 2024-01-05 | 4,620.00 | 4,632.20 | 4,610.00 | 4,615.00 | 437.62 | 31,524 |
| 2024-01-04 | 4,635.00 | 4,660.00 | 4,620.00 | 4,630.00 | 439.05 | 57,714 |
| 2024-01-03 | 4,630.00 | 4,670.00 | 4,630.00 | 4,645.00 | 440.47 | 34,788 |
| 2024-01-02 | 4,680.00 | 4,696.12 | 4,635.00 | 4,635.00 | 439.52 | 40,713 |
| 2023-12-29 | 4,660.00 | 4,690.00 | 4,640.00 | 4,680.00 | 443.79 | 23,964 |
| 2023-12-28 | 4,655.00 | 4,680.00 | 4,635.00 | 4,665.00 | 442.37 | 17,671 |
| 2023-12-27 | 4,615.00 | 4,665.00 | 4,615.00 | 4,660.00 | 441.89 | 35,512 |
| 2023-12-22 | 4,640.00 | 4,660.00 | 4,636.33 | 4,640.00 | 439.99 | 13,287 |
| 2023-12-21 | 4,660.00 | 4,690.00 | 4,620.00 | 4,635.00 | 439.52 | 31,847 |
| 2023-12-20 | 4,640.00 | 4,680.00 | 4,595.92 | 4,675.00 | 443.31 | 82,384 |
| 2023-12-19 | 4,565.00 | 4,615.00 | 4,545.00 | 4,615.00 | 437.62 | 56,993 |
| 2023-12-18 | 4,565.00 | 4,600.00 | 4,500.00 | 4,560.00 | 432.41 | 55,559 |
| 2023-12-15 | 4,570.00 | 4,610.00 | 4,510.00 | 4,575.00 | 433.83 | 124,750 |
| 2023-12-14 | 4,595.00 | 4,630.00 | 4,505.00 | 4,535.00 | 430.04 | 43,746 |
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.