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
2023-01-034,940.004,973.864,910.304,960.00464.3543,433
2022-12-304,900.004,939.084,900.004,900.00458.7416,578
2022-12-294,900.004,935.004,900.004,905.00459.2014,835
2022-12-284,925.004,955.004,709.044,905.00459.2052,867
2022-12-234,920.004,940.004,920.004,940.00462.4830,766
2022-12-224,930.004,950.004,920.004,945.00462.9547,836
2022-12-214,900.004,950.004,900.004,925.00461.0832,652
2022-12-204,920.004,945.004,890.004,890.00457.8042,582
2022-12-194,945.004,945.004,910.004,935.00462.0131,027
2022-12-164,955.004,955.004,910.004,910.00459.67113,707
2022-12-154,920.004,955.004,910.004,930.00461.5537,058
2022-12-144,930.004,975.004,925.004,950.00463.4239,819
2022-12-134,940.004,952.004,930.004,935.00462.0145,369
2022-12-124,935.004,947.504,925.004,925.00461.0847,461
2022-12-094,945.004,990.004,935.004,935.00462.0125,010
2022-12-084,945.004,975.004,945.004,945.00462.9528,482
2022-12-074,990.004,990.004,940.004,940.00462.4847,198
2022-12-064,990.004,990.004,945.004,945.00462.9532,343
2022-12-055,000.005,000.004,940.004,985.00466.6992,138
2022-12-025,000.005,000.004,945.004,960.00464.3534,790
2022-12-015,000.005,030.004,950.005,030.00470.9141,872
2022-11-304,985.004,985.004,951.184,980.00466.2340,227
2022-11-294,960.004,985.004,950.004,975.00465.7630,532
2022-11-284,965.004,965.004,940.004,965.00464.8233,610
2022-11-254,965.004,995.004,955.004,970.00465.2932,545
2022-11-244,940.004,990.004,931.004,990.00467.1633,458
2022-11-234,990.004,995.204,938.734,970.00465.2932,174
2022-11-224,960.005,000.004,960.004,980.00466.2327,289
2022-11-214,970.005,000.004,950.004,965.00464.8251,697
2022-11-184,980.005,000.004,950.004,950.00463.4238,906
2022-11-174,965.005,000.004,960.004,980.00466.2322,310
2022-11-164,970.004,991.274,961.004,965.00464.8249,835
2022-11-154,980.005,020.004,970.004,980.00466.2345,516
2022-11-145,020.005,020.004,980.005,010.00469.0347,579
2022-11-115,000.005,020.004,968.025,010.00469.0364,050
2022-11-104,970.004,990.004,938.004,975.00465.7683,233
2022-11-094,920.004,965.004,920.004,965.00464.8235,616
2022-11-084,925.004,955.004,917.504,930.00461.5565,399
2022-11-074,950.004,960.004,930.004,940.00462.4854,159
2022-11-044,945.004,950.004,920.004,950.00463.4234,620
2022-11-034,890.004,940.004,890.004,940.00462.4837,867
2022-11-024,930.004,940.004,910.004,935.00462.0183,858
2022-11-014,895.004,935.004,895.004,920.00460.6136,237
2022-10-314,910.004,910.004,870.004,895.00458.2760,229
2022-10-284,865.004,905.004,865.004,890.00457.8037,561
2022-10-274,870.004,905.004,870.004,905.00459.2041,126
2022-10-264,915.004,920.004,860.004,895.00458.2747,330
2022-10-254,875.004,900.004,855.804,900.00458.7463,196
2022-10-244,845.004,870.004,830.004,855.00454.5262,436
2022-10-214,840.004,865.004,830.004,840.00453.1278,124
2022-10-204,840.004,855.004,825.004,855.00454.52120,208
2022-10-194,840.004,860.004,815.004,830.00452.1869,077
2022-10-184,850.004,860.004,818.234,830.00452.1845,394
2022-10-174,845.004,855.004,795.004,825.00451.7247,693
2022-10-144,830.004,850.004,793.004,810.00450.3165,526
2022-10-134,805.004,835.004,774.654,800.00449.3753,124
2022-10-124,820.004,850.004,790.004,805.00449.84115,905
2022-10-114,865.004,890.004,825.004,825.00451.72278,367
2022-10-104,885.004,910.004,859.004,865.00455.4673,570
2022-10-074,905.004,911.004,860.004,885.00457.3361,942
← NewerPage 17 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.