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
2023-03-284,675.004,694.504,670.004,675.00437.6762,079
2023-03-274,685.004,745.004,675.004,675.00437.67125,338
2023-03-244,690.004,760.004,690.004,705.00440.4878,914
2023-03-234,695.004,710.004,668.454,705.00440.4873,189
2023-03-224,725.004,750.004,690.004,720.00441.8950,982
2023-03-214,725.004,775.404,705.004,705.00440.4850,672
2023-03-204,695.004,770.004,685.004,710.00440.9545,954
2023-03-174,725.004,775.004,712.504,750.00444.6996,666
2023-03-164,795.004,795.004,718.004,730.00442.8291,942
2023-03-154,735.004,790.004,675.004,780.00447.50199,486
2023-03-144,775.004,835.004,730.004,760.00445.6346,035
2023-03-134,740.004,780.004,740.004,750.00444.6963,875
2023-03-104,740.004,775.004,725.004,755.00445.1667,703
2023-03-094,830.004,845.004,755.004,770.00446.5753,477
2023-03-084,800.004,870.004,790.004,820.00451.2564,986
2023-03-074,850.004,850.004,801.374,820.00451.2539,382
2023-03-064,790.004,855.004,790.004,820.00451.2581,557
2023-03-034,825.004,845.004,795.004,800.00449.3739,723
2023-03-024,825.004,895.004,785.004,815.00450.7855,376
2023-03-014,830.004,890.004,820.144,830.00452.1834,947
2023-02-284,840.004,895.004,825.004,845.00453.5935,427
2023-02-274,880.004,895.004,825.724,840.00453.1243,253
2023-02-244,875.004,890.004,830.004,865.00455.4634,182
2023-02-234,830.004,845.004,805.004,825.00451.7234,120
2023-02-224,840.004,865.004,810.004,810.00450.3148,068
2023-02-214,855.004,900.004,800.004,820.00451.25149,301
2023-02-204,910.004,935.004,875.004,885.00457.3361,641
2023-02-174,870.004,905.004,840.004,905.00459.2049,461
2023-02-164,935.004,935.004,860.004,895.00458.2740,052
2023-02-154,895.004,935.004,868.754,910.00459.6742,950
2023-02-144,905.004,940.004,860.004,860.00454.9947,644
2023-02-134,915.004,940.004,870.004,885.00457.3354,640
2023-02-104,920.004,930.004,867.004,910.00459.6761,208
2023-02-094,970.004,990.004,910.004,910.00459.6739,833
2023-02-084,990.005,010.004,940.004,960.00464.3591,558
2023-02-074,975.005,000.004,955.004,955.00463.8938,051
2023-02-064,970.005,010.004,970.004,985.00466.6958,189
2023-02-034,960.005,010.004,960.004,985.00466.6938,213
2023-02-024,940.005,010.004,940.005,010.00469.0348,074
2023-02-014,970.004,980.004,934.444,935.00462.0130,455
2023-01-314,960.004,960.004,920.004,935.00462.0140,787
2023-01-304,970.004,970.004,930.004,950.00463.4235,047
2023-01-274,910.004,980.004,910.004,970.00465.2945,398
2023-01-264,945.004,945.004,890.004,925.00461.0840,115
2023-01-254,905.004,960.004,896.404,920.00460.6138,923
2023-01-244,935.004,970.004,900.004,915.00460.1434,630
2023-01-234,945.004,950.004,930.004,930.00461.5560,165
2023-01-204,980.004,980.004,930.004,940.00462.4843,678
2023-01-194,940.004,970.004,920.004,930.00461.5541,313
2023-01-184,975.004,990.004,920.004,945.00462.9556,629
2023-01-174,985.005,010.004,955.004,955.00463.8948,329
2023-01-165,000.005,000.004,970.004,980.00466.2340,027
2023-01-134,960.005,000.004,958.004,985.00466.6943,408
2023-01-124,960.004,990.004,950.004,990.00467.1647,519
2023-01-114,970.004,990.004,939.324,980.00466.2375,015
2023-01-104,925.004,952.324,919.944,940.00462.4834,452
2023-01-094,980.004,980.004,935.004,935.00462.0155,316
2023-01-064,955.004,975.004,885.004,970.00465.2942,636
2023-01-054,960.004,980.004,955.004,955.00463.8956,981
2023-01-044,950.004,965.634,950.004,960.00464.3538,891
← NewerPage 16 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.