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
2023-06-274,520.004,529.004,505.004,510.00427.6791,085
2023-06-264,515.004,530.004,515.004,515.00428.14112,487
2023-06-234,525.004,540.004,525.004,525.00429.0995,398
2023-06-224,530.004,560.004,530.004,535.00430.0475,586
2023-06-214,530.004,566.524,530.004,540.00430.5168,115
2023-06-204,550.004,570.004,535.004,545.00430.9970,623
2023-06-194,565.004,566.024,550.004,550.00431.46150,292
2023-06-164,585.004,590.184,565.004,570.00433.3669,884
2023-06-154,610.004,610.004,570.004,575.00433.8340,732
2023-06-144,580.004,594.834,580.004,580.00434.3165,138
2023-06-134,600.004,615.004,585.004,585.00434.78137,366
2023-06-124,595.004,630.004,580.004,605.00436.68114,275
2023-06-094,605.004,610.004,585.004,585.00434.7861,746
2023-06-084,595.004,617.004,595.004,595.00435.7374,118
2023-06-074,605.004,630.004,605.004,610.00437.15114,035
2023-06-064,615.004,630.004,605.004,610.00437.1577,196
2023-06-054,720.004,720.004,620.004,620.00438.1072,517
2023-06-024,720.004,760.004,680.004,730.00448.5334,276
2023-06-014,675.004,725.004,656.904,710.00446.6363,537
2023-05-314,715.004,750.004,692.504,715.00441.4296,750
2023-05-304,670.004,705.004,660.004,685.00438.6172,434
2023-05-264,670.004,700.004,660.004,660.00436.2764,161
2023-05-254,680.004,685.004,650.004,650.00435.3393,363
2023-05-244,675.004,700.004,660.004,695.00439.5462,416
2023-05-234,695.004,735.004,665.004,685.00438.6165,041
2023-05-224,705.004,705.004,675.004,680.00438.1454,204
2023-05-194,710.004,710.004,685.004,690.00439.0864,407
2023-05-184,700.004,715.004,690.004,700.00440.0131,692
2023-05-174,690.004,725.004,690.004,710.00440.9532,123
2023-05-164,705.004,720.004,697.674,715.00441.4219,435
2023-05-154,690.004,740.004,690.004,700.00440.0157,490
2023-05-124,685.004,725.004,685.004,690.00439.0847,998
2023-05-114,670.004,750.004,655.004,700.00440.0146,479
2023-05-104,690.004,700.004,660.004,690.00439.0840,483
2023-05-094,690.004,690.004,663.454,665.00436.7432,575
2023-05-054,670.004,725.004,655.004,700.00440.0144,462
2023-05-044,745.004,745.004,670.004,670.00437.2044,417
2023-05-034,670.004,730.004,670.004,690.00439.0834,202
2023-05-024,700.004,770.004,685.204,705.00440.4855,783
2023-04-284,720.004,760.004,694.004,710.00440.95186,566
2023-04-274,725.004,765.004,700.004,710.00440.9533,824
2023-04-264,735.004,765.004,700.004,730.00442.8229,065
2023-04-254,705.004,850.004,705.004,750.00444.6943,830
2023-04-244,705.004,735.004,705.004,705.00440.4832,138
2023-04-214,720.004,770.004,705.004,740.00443.7661,020
2023-04-204,715.004,745.004,705.004,725.00442.3541,204
2023-04-194,770.004,770.004,700.004,740.00443.7636,082
2023-04-184,710.004,760.004,710.004,740.00443.7639,338
2023-04-174,740.004,810.004,730.004,735.00443.2940,470
2023-04-144,785.004,805.004,745.004,760.00445.6346,806
2023-04-134,770.004,785.004,726.444,780.00447.5034,281
2023-04-124,780.004,780.004,720.004,730.00442.8231,029
2023-04-114,720.004,795.004,714.504,750.00444.6948,306
2023-04-064,725.004,775.004,695.004,725.00442.3545,203
2023-04-054,760.004,765.004,725.004,760.00445.6352,307
2023-04-044,730.004,810.004,730.004,740.00443.7662,333
2023-04-034,795.004,795.004,705.004,745.00444.2366,155
2023-03-314,710.004,770.004,700.004,730.00442.8259,033
2023-03-304,670.004,755.004,670.004,725.00442.3573,407
2023-03-294,670.004,700.934,670.004,675.00437.67119,897
← NewerPage 15 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.