Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CGT.LSE stock page

Capital Gearing Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-134,590.004,590.004,530.004,530.00429.5669,910
2023-12-124,540.004,585.004,520.004,540.00430.5141,414
2023-12-114,500.004,552.674,500.004,530.00429.5650,578
2023-12-084,540.004,546.004,501.314,505.00427.1935,623
2023-12-074,570.004,600.004,480.004,515.00428.1436,778
2023-12-064,470.004,575.004,465.004,560.00432.4163,352
2023-12-054,460.004,600.004,456.004,500.00426.7257,041
2023-12-044,525.004,525.004,455.004,455.00422.4545,509
2023-12-014,470.004,525.004,455.004,470.00423.8756,179
2023-11-304,500.004,532.504,450.004,455.00422.4581,439
2023-11-294,500.004,555.004,465.004,505.00427.19138,086
2023-11-284,555.004,565.004,521.004,545.00430.9935,138
2023-11-274,550.004,555.004,505.004,555.00431.9333,607
2023-11-244,590.004,594.804,485.004,555.00431.9339,352
2023-11-234,580.004,610.004,535.104,570.00433.3635,684
2023-11-224,600.004,645.004,572.604,615.00437.6247,751
2023-11-214,540.004,625.004,515.004,590.00435.2543,823
2023-11-204,530.004,597.004,530.004,560.00432.4136,073
2023-11-174,530.004,565.004,495.004,560.00432.4154,247
2023-11-164,520.004,540.004,499.204,540.00430.5134,993
2023-11-154,520.004,535.004,480.004,520.00428.6299,599
2023-11-144,540.004,540.004,490.004,500.00426.72141,262
2023-11-134,480.004,550.004,447.504,520.00428.6257,591
2023-11-104,460.004,470.004,455.004,470.00423.8728,499
2023-11-094,465.004,475.004,440.004,475.00424.3546,117
2023-11-084,435.004,485.004,375.004,480.00424.8250,566
2023-11-074,470.004,485.004,440.004,480.00424.8270,357
2023-11-064,475.004,481.404,445.634,465.00423.4048,540
2023-11-034,475.004,475.004,435.004,475.00424.3547,875
2023-11-024,400.004,485.004,365.004,485.00425.3098,014
2023-11-014,390.004,460.004,325.004,370.00414.39139,058
2023-10-314,485.004,521.094,385.004,395.00416.7677,058
2023-10-304,510.004,545.004,510.004,525.00429.0941,558
2023-10-274,515.004,532.154,510.004,515.00428.1454,867
2023-10-264,505.004,550.004,505.004,510.00427.6768,420
2023-10-254,510.004,540.004,465.004,535.00430.0474,991
2023-10-244,505.004,528.004,501.504,510.00427.67134,234
2023-10-234,500.004,527.004,472.204,500.00426.7276,440
2023-10-204,515.004,545.004,495.004,500.00426.7298,077
2023-10-194,525.004,550.004,520.004,520.00428.6285,930
2023-10-184,570.004,580.004,530.004,535.00430.0447,680
2023-10-174,610.004,610.004,533.004,610.00437.1555,352
2023-10-164,580.004,585.004,540.004,540.00430.5154,984
2023-10-134,540.004,576.604,515.004,555.00431.9366,648
2023-10-124,540.004,575.004,540.004,565.00432.8869,552
2023-10-114,510.004,560.004,510.004,550.00431.4641,991
2023-10-104,530.004,565.004,518.804,530.00429.5649,515
2023-10-094,520.004,535.004,500.004,515.00428.1496,566
2023-10-064,515.004,525.004,500.004,500.00426.7230,404
2023-10-054,515.004,530.004,510.004,510.00427.6784,629
2023-10-044,515.004,540.004,505.004,505.00427.1985,964
2023-10-034,540.004,568.034,535.004,535.00430.0455,825
2023-10-024,625.004,625.004,555.004,555.00431.9345,274
2023-09-294,585.004,615.004,564.864,585.00434.7850,422
2023-09-284,615.004,615.004,560.004,560.00432.4147,935
2023-09-274,615.004,620.004,600.004,600.00436.2047,460
2023-09-264,620.004,620.004,585.004,605.00436.6843,865
2023-09-254,590.004,620.004,590.004,610.00437.1554,931
2023-09-224,605.004,625.004,597.984,620.00438.1053,975
2023-09-214,585.004,630.004,585.004,615.00437.6248,231
← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-110.6600 GBP
2025-06-051.0200 GBP
2024-06-060.7800 GBP
2024-02-010.1100 GBP
2023-06-010.6000 GBP
2022-06-090.4600 GBP
2021-06-100.4500 GBP
2020-06-040.4200 GBP
2019-06-130.3500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.