Capital Gearing Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 4,910.00 | 4,915.00 | 4,870.00 | 4,900.00 | 458.74 | 45,596 |
| 2022-10-05 | 4,890.00 | 4,925.00 | 4,870.00 | 4,885.00 | 457.33 | 60,290 |
| 2022-10-04 | 4,820.00 | 4,925.00 | 4,820.00 | 4,880.00 | 456.86 | 75,790 |
| 2022-10-03 | 4,800.00 | 4,840.00 | 4,750.00 | 4,800.00 | 449.37 | 58,791 |
| 2022-09-30 | 4,850.00 | 4,900.00 | 4,745.00 | 4,745.00 | 444.23 | 65,509 |
| 2022-09-29 | 4,850.00 | 4,925.00 | 4,486.17 | 4,830.00 | 452.18 | 82,417 |
| 2022-09-28 | 4,935.00 | 4,940.00 | 4,735.00 | 4,850.00 | 454.06 | 121,833 |
| 2022-09-27 | 5,000.00 | 5,030.00 | 4,925.00 | 4,925.00 | 461.08 | 61,116 |
| 2022-09-26 | 5,060.00 | 5,070.00 | 4,990.00 | 4,990.00 | 467.16 | 105,241 |
| 2022-09-23 | 5,060.00 | 5,060.00 | 4,980.00 | 5,040.00 | 471.84 | 81,411 |
| 2022-09-22 | 5,060.00 | 5,061.57 | 5,030.00 | 5,030.00 | 470.91 | 105,874 |
| 2022-09-21 | 5,040.00 | 5,070.00 | 5,025.00 | 5,070.00 | 474.65 | 44,211 |
| 2022-09-20 | 5,100.00 | 5,100.00 | 5,020.00 | 5,020.00 | 469.97 | 31,507 |
| 2022-09-16 | 5,080.00 | 5,090.00 | 5,060.00 | 5,090.00 | 476.52 | 257,183 |
| 2022-09-15 | 5,060.00 | 5,090.00 | 5,060.00 | 5,070.00 | 474.65 | 61,403 |
| 2022-09-14 | 5,070.00 | 5,090.00 | 5,060.00 | 5,060.00 | 473.72 | 59,674 |
| 2022-09-13 | 5,090.00 | 5,110.00 | 5,070.00 | 5,070.00 | 474.65 | 79,170 |
| 2022-09-12 | 5,080.00 | 5,110.00 | 5,080.00 | 5,100.00 | 477.46 | 86,445 |
| 2022-09-09 | 5,090.00 | 5,100.00 | 5,075.00 | 5,100.00 | 477.46 | 67,402 |
| 2022-09-08 | 5,100.00 | 5,110.00 | 5,070.00 | 5,070.00 | 474.65 | 60,991 |
| 2022-09-07 | 5,090.00 | 5,110.00 | 5,069.79 | 5,080.00 | 475.59 | 73,391 |
| 2022-09-06 | 5,120.00 | 5,150.00 | 5,060.00 | 5,100.00 | 477.46 | 70,793 |
| 2022-09-05 | 5,130.00 | 5,150.00 | 5,112.75 | 5,120.00 | 479.33 | 45,582 |
| 2022-09-02 | 5,110.00 | 5,150.00 | 5,110.00 | 5,130.00 | 480.27 | 52,595 |
| 2022-09-01 | 5,160.00 | 5,164.00 | 5,110.00 | 5,120.00 | 479.33 | 68,598 |
| 2022-08-31 | 5,190.00 | 5,190.00 | 5,150.00 | 5,150.00 | 482.14 | 73,907 |
| 2022-08-30 | 5,160.00 | 5,180.00 | 5,147.50 | 5,160.00 | 483.08 | 70,338 |
| 2022-08-26 | 5,170.00 | 5,190.00 | 5,140.00 | 5,140.00 | 481.21 | 97,902 |
| 2022-08-25 | 5,160.00 | 5,180.00 | 5,150.00 | 5,150.00 | 482.14 | 72,542 |
| 2022-08-24 | 5,180.00 | 5,190.00 | 5,150.00 | 5,170.00 | 484.01 | 79,513 |
| 2022-08-23 | 5,170.00 | 5,180.00 | 5,150.00 | 5,160.00 | 483.08 | 58,236 |
| 2022-08-22 | 5,170.00 | 5,190.00 | 5,150.00 | 5,160.00 | 483.08 | 75,781 |
| 2022-08-19 | 5,160.00 | 5,190.00 | 5,150.00 | 5,160.00 | 483.08 | 46,610 |
| 2022-08-18 | 5,120.00 | 5,160.00 | 5,120.00 | 5,160.00 | 483.08 | 67,587 |
| 2022-08-17 | 5,170.00 | 5,172.50 | 5,130.00 | 5,130.00 | 480.27 | 69,550 |
| 2022-08-16 | 5,150.00 | 5,180.00 | 5,150.00 | 5,170.00 | 484.01 | 68,480 |
| 2022-08-15 | 5,170.00 | 5,170.00 | 5,140.00 | 5,150.00 | 482.14 | 54,055 |
| 2022-08-12 | 5,160.00 | 5,170.00 | 5,130.00 | 5,150.00 | 482.14 | 37,158 |
| 2022-08-11 | 5,150.00 | 5,160.00 | 5,130.00 | 5,160.00 | 483.08 | 80,504 |
| 2022-08-10 | 5,130.00 | 5,150.00 | 5,098.60 | 5,150.00 | 482.14 | 240,585 |
| 2022-08-09 | 5,140.00 | 5,150.00 | 5,104.59 | 5,120.00 | 479.33 | 36,640 |
| 2022-08-08 | 5,100.00 | 5,140.00 | 5,095.50 | 5,110.00 | 478.40 | 85,045 |
| 2022-08-05 | 5,100.00 | 5,140.00 | 5,100.00 | 5,110.00 | 478.40 | 66,602 |
| 2022-08-04 | 5,110.00 | 5,130.00 | 5,095.73 | 5,120.00 | 479.33 | 66,803 |
| 2022-08-03 | 5,090.00 | 5,130.00 | 5,090.00 | 5,120.00 | 479.33 | 57,377 |
| 2022-08-02 | 5,080.00 | 5,140.00 | 5,080.00 | 5,090.00 | 476.52 | 36,600 |
| 2022-08-01 | 5,110.00 | 5,150.00 | 5,100.00 | 5,130.00 | 480.27 | 61,870 |
| 2022-07-29 | 5,090.00 | 5,150.00 | 5,080.00 | 5,150.00 | 482.14 | 47,739 |
| 2022-07-28 | 5,060.00 | 5,090.00 | 5,060.00 | 5,080.00 | 475.59 | 66,543 |
| 2022-07-27 | 5,090.00 | 5,090.00 | 5,040.00 | 5,060.00 | 473.72 | 40,718 |
| 2022-07-26 | 5,060.00 | 5,084.30 | 5,060.00 | 5,070.00 | 474.65 | 43,814 |
| 2022-07-25 | 5,060.00 | 5,080.00 | 5,060.00 | 5,080.00 | 475.59 | 55,113 |
| 2022-07-22 | 5,040.00 | 5,090.00 | 5,015.73 | 5,070.00 | 474.65 | 51,282 |
| 2022-07-21 | 5,010.00 | 5,040.00 | 5,010.00 | 5,040.00 | 471.84 | 38,798 |
| 2022-07-20 | 5,020.00 | 5,030.00 | 4,990.00 | 5,010.00 | 469.03 | 35,608 |
| 2022-07-19 | 5,010.00 | 5,020.00 | 4,795.00 | 4,985.00 | 466.69 | 62,040 |
| 2022-07-18 | 5,020.00 | 5,020.00 | 4,986.75 | 5,000.00 | 468.10 | 61,423 |
| 2022-07-15 | 5,000.00 | 5,000.00 | 4,975.00 | 4,985.00 | 466.69 | 40,907 |
| 2022-07-14 | 4,975.00 | 5,010.00 | 4,970.00 | 4,970.00 | 465.29 | 40,343 |
| 2022-07-13 | 4,975.00 | 5,000.00 | 4,965.00 | 4,975.00 | 465.76 | 235,651 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.6600 GBP |
| 2025-06-05 | 1.0200 GBP |
| 2024-06-06 | 0.7800 GBP |
| 2024-02-01 | 0.1100 GBP |
| 2023-06-01 | 0.6000 GBP |
| 2022-06-09 | 0.4600 GBP |
| 2021-06-10 | 0.4500 GBP |
| 2020-06-04 | 0.4200 GBP |
| 2019-06-13 | 0.3500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.