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
2023-09-204,595.004,630.004,595.004,610.00437.1546,946
2023-09-194,615.004,615.004,590.004,590.00435.2595,582
2023-09-184,635.004,635.004,585.004,605.00436.6879,299
2023-09-154,660.004,660.004,590.004,615.00437.6274,334
2023-09-144,595.004,730.004,580.004,730.00448.5361,126
2023-09-134,580.004,595.004,565.004,580.00434.3133,328
2023-09-124,570.004,580.004,515.004,570.00433.3656,000
2023-09-114,565.004,570.004,553.674,565.00432.8840,258
2023-09-084,560.004,575.004,556.004,575.00433.8352,109
2023-09-074,560.004,570.004,545.004,555.00431.9357,517
2023-09-064,550.004,560.004,542.454,555.00431.9362,782
2023-09-054,545.004,570.004,535.004,545.00430.9950,235
2023-09-044,570.004,570.004,540.004,540.00430.5143,443
2023-09-014,550.004,565.004,530.004,555.00431.9339,464
2023-08-314,540.004,556.004,528.004,545.00430.9963,270
2023-08-304,535.004,555.004,510.004,530.00429.5697,282
2023-08-294,500.004,537.004,500.004,525.00429.0958,836
2023-08-254,520.004,525.004,490.004,515.00428.1436,037
2023-08-244,485.004,525.954,485.004,490.00425.7736,015
2023-08-234,495.004,510.004,470.804,490.00425.7727,416
2023-08-224,450.004,495.004,450.004,485.00425.3046,230
2023-08-214,460.004,478.004,460.004,460.00422.9389,111
2023-08-184,465.004,488.264,465.004,470.00423.8751,610
2023-08-174,490.004,505.004,475.004,500.00426.7271,194
2023-08-164,500.004,516.224,495.004,495.00426.2449,139
2023-08-154,525.004,540.004,505.004,505.00427.1955,326
2023-08-144,535.004,560.004,525.004,525.00429.09137,853
2023-08-114,550.004,554.854,500.004,525.00429.0960,377
2023-08-104,570.004,605.004,545.004,545.00430.9944,319
2023-08-094,585.004,585.004,540.004,565.00432.8839,942
2023-08-084,540.004,739.434,540.004,570.00433.3673,423
2023-08-074,545.004,563.404,533.754,540.00430.5192,732
2023-08-044,560.004,560.004,530.004,550.00431.4638,796
2023-08-034,545.004,560.004,530.004,555.00431.9325,922
2023-08-024,550.004,570.004,540.004,540.00430.5184,758
2023-08-014,600.004,615.004,565.004,565.00432.88164,390
2023-07-314,565.004,605.004,555.004,580.00434.3189,584
2023-07-284,565.004,585.004,560.004,585.00434.7835,299
2023-07-274,575.004,600.004,545.004,585.00434.7865,462
2023-07-264,570.004,595.004,560.004,575.00433.8334,190
2023-07-254,590.004,605.504,577.664,590.00435.2540,858
2023-07-244,570.004,600.004,550.004,585.00434.7829,031
2023-07-214,570.004,600.004,565.004,590.00435.25157,229
2023-07-204,565.004,595.004,546.674,595.00435.7357,663
2023-07-194,555.004,590.004,525.764,590.00435.2553,648
2023-07-184,490.004,530.004,490.004,530.00429.56251,244
2023-07-174,510.004,525.004,490.004,495.00426.2446,357
2023-07-144,495.004,538.004,490.004,515.00428.1444,814
2023-07-134,500.004,540.864,490.004,520.00428.6281,140
2023-07-124,455.004,545.004,455.004,525.00429.0985,377
2023-07-114,455.004,492.344,455.004,475.00424.3580,615
2023-07-104,485.004,500.004,475.704,480.00424.8252,832
2023-07-074,485.004,490.994,475.004,475.00424.3582,440
2023-07-064,520.004,545.004,475.004,475.00424.3592,177
2023-07-054,555.004,555.004,520.004,525.00429.0957,591
2023-07-044,530.004,555.004,530.004,535.00430.0480,351
2023-07-034,525.004,550.004,519.074,545.00430.9963,812
2023-06-304,515.004,550.004,515.004,540.00430.5165,433
2023-06-294,525.004,543.114,525.004,530.00429.56115,273
2023-06-284,505.004,550.404,505.004,540.00430.5144,905
← NewerPage 14 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.