Capital Gearing Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 4,965.00 | 5,000.00 | 4,965.00 | 5,000.00 | 468.10 | 25,748 |
| 2022-07-11 | 4,955.00 | 4,985.00 | 4,950.00 | 4,965.00 | 464.82 | 49,902 |
| 2022-07-08 | 4,965.00 | 4,993.50 | 4,940.00 | 4,950.00 | 463.42 | 44,955 |
| 2022-07-07 | 4,990.00 | 5,005.92 | 4,960.00 | 4,980.00 | 466.23 | 39,393 |
| 2022-07-06 | 4,995.00 | 5,030.00 | 4,980.00 | 4,990.00 | 467.16 | 37,422 |
| 2022-07-05 | 4,960.00 | 4,995.00 | 4,960.00 | 4,960.00 | 464.35 | 36,647 |
| 2022-07-04 | 4,960.00 | 5,000.00 | 4,955.00 | 4,985.00 | 466.69 | 48,414 |
| 2022-07-01 | 4,955.00 | 4,990.00 | 4,955.00 | 4,975.00 | 465.76 | 45,964 |
| 2022-06-30 | 5,010.00 | 5,010.00 | 4,950.00 | 4,980.00 | 466.23 | 52,890 |
| 2022-06-29 | 5,010.00 | 5,010.00 | 4,990.00 | 4,995.00 | 467.63 | 40,025 |
| 2022-06-28 | 5,000.00 | 5,020.00 | 4,990.00 | 5,020.00 | 469.97 | 45,404 |
| 2022-06-27 | 4,975.00 | 4,995.00 | 4,962.30 | 4,980.00 | 466.23 | 58,625 |
| 2022-06-24 | 4,945.00 | 4,970.00 | 4,890.00 | 4,950.00 | 463.42 | 70,730 |
| 2022-06-23 | 4,985.00 | 4,985.00 | 4,905.00 | 4,905.00 | 459.20 | 67,597 |
| 2022-06-22 | 4,960.00 | 4,985.00 | 4,945.00 | 4,980.00 | 466.23 | 83,044 |
| 2022-06-21 | 5,000.00 | 5,000.00 | 4,960.00 | 4,965.00 | 464.82 | 37,120 |
| 2022-06-20 | 4,995.00 | 5,015.00 | 4,955.00 | 4,965.00 | 464.82 | 79,835 |
| 2022-06-17 | 4,975.00 | 4,990.00 | 4,955.00 | 4,975.00 | 465.76 | 169,636 |
| 2022-06-16 | 5,020.00 | 5,040.00 | 4,940.00 | 4,940.00 | 462.48 | 124,314 |
| 2022-06-15 | 5,070.00 | 5,070.00 | 5,030.00 | 5,030.00 | 470.91 | 51,032 |
| 2022-06-14 | 5,060.00 | 5,083.60 | 5,020.00 | 5,030.00 | 470.91 | 72,589 |
| 2022-06-13 | 5,050.00 | 5,090.00 | 5,010.00 | 5,040.00 | 471.84 | 61,756 |
| 2022-06-10 | 5,090.00 | 5,090.00 | 5,070.00 | 5,080.00 | 475.59 | 62,942 |
| 2022-06-09 | 5,130.00 | 5,147.00 | 5,080.00 | 5,080.00 | 475.59 | 142,864 |
| 2022-06-08 | 5,150.00 | 5,170.00 | 5,150.00 | 5,150.00 | 477.84 | 124,517 |
| 2022-06-07 | 5,160.00 | 5,180.00 | 5,150.00 | 5,160.00 | 478.76 | 93,120 |
| 2022-06-06 | 5,190.00 | 5,190.00 | 5,150.00 | 5,160.00 | 478.76 | 116,049 |
| 2022-06-01 | 5,160.00 | 5,170.00 | 5,150.00 | 5,160.00 | 478.76 | 76,636 |
| 2022-05-31 | 5,170.00 | 5,190.00 | 5,150.00 | 5,170.00 | 479.69 | 97,634 |
| 2022-05-30 | 5,160.00 | 5,180.00 | 5,140.00 | 5,180.00 | 480.62 | 125,030 |
| 2022-05-27 | 5,140.00 | 5,160.00 | 5,120.00 | 5,150.00 | 477.84 | 61,899 |
| 2022-05-26 | 5,140.00 | 5,150.00 | 5,120.00 | 5,150.00 | 477.84 | 79,905 |
| 2022-05-25 | 5,120.00 | 5,150.00 | 5,120.00 | 5,130.00 | 475.98 | 63,995 |
| 2022-05-24 | 5,120.00 | 5,150.00 | 5,110.00 | 5,120.00 | 475.05 | 87,954 |
| 2022-05-23 | 5,120.00 | 5,150.00 | 5,110.00 | 5,150.00 | 477.84 | 68,711 |
| 2022-05-20 | 5,130.00 | 5,140.00 | 5,087.50 | 5,110.00 | 474.12 | 49,875 |
| 2022-05-19 | 5,130.00 | 5,160.00 | 5,100.00 | 5,100.00 | 473.20 | 81,791 |
| 2022-05-18 | 5,130.00 | 5,150.00 | 5,120.00 | 5,150.00 | 477.84 | 85,521 |
| 2022-05-17 | 5,170.00 | 5,170.00 | 5,110.00 | 5,110.00 | 474.12 | 63,904 |
| 2022-05-16 | 5,150.00 | 5,160.00 | 5,120.00 | 5,140.00 | 476.91 | 52,090 |
| 2022-05-13 | 5,130.00 | 5,150.00 | 5,120.00 | 5,150.00 | 477.84 | 54,572 |
| 2022-05-12 | 5,080.00 | 5,140.00 | 5,080.00 | 5,140.00 | 476.91 | 47,991 |
| 2022-05-11 | 5,090.00 | 5,120.00 | 5,089.00 | 5,120.00 | 475.05 | 102,682 |
| 2022-05-10 | 5,120.00 | 5,120.00 | 5,070.00 | 5,070.00 | 470.41 | 65,236 |
| 2022-05-09 | 5,120.00 | 5,140.00 | 5,060.00 | 5,070.00 | 470.41 | 100,225 |
| 2022-05-06 | 5,110.00 | 5,130.67 | 5,090.00 | 5,120.00 | 475.05 | 177,262 |
| 2022-05-05 | 5,160.00 | 5,170.00 | 5,080.00 | 5,080.00 | 471.34 | 88,877 |
| 2022-05-04 | 5,120.00 | 5,135.00 | 5,100.00 | 5,120.00 | 475.05 | 88,722 |
| 2022-05-03 | 5,180.00 | 5,180.00 | 5,110.00 | 5,120.00 | 475.05 | 112,670 |
| 2022-04-29 | 5,170.00 | 5,189.00 | 5,140.00 | 5,150.00 | 477.84 | 90,476 |
| 2022-04-28 | 5,160.00 | 5,180.00 | 5,120.00 | 5,160.00 | 478.76 | 59,992 |
| 2022-04-27 | 5,120.00 | 5,170.00 | 5,120.00 | 5,150.00 | 477.84 | 56,916 |
| 2022-04-26 | 5,140.00 | 5,140.00 | 5,112.00 | 5,120.00 | 475.05 | 67,211 |
| 2022-04-25 | 5,100.00 | 5,330.00 | 5,100.00 | 5,100.00 | 473.20 | 106,928 |
| 2022-04-22 | 5,080.00 | 5,140.00 | 5,020.00 | 5,120.00 | 475.05 | 57,336 |
| 2022-04-21 | 5,110.00 | 5,130.00 | 5,100.00 | 5,120.00 | 475.05 | 93,322 |
| 2022-04-20 | 5,100.00 | 5,120.00 | 5,080.00 | 5,090.00 | 472.27 | 59,001 |
| 2022-04-19 | 5,110.00 | 5,130.00 | 5,070.00 | 5,070.00 | 470.41 | 63,353 |
| 2022-04-14 | 5,130.00 | 5,130.00 | 5,099.30 | 5,120.00 | 475.05 | 75,317 |
| 2022-04-13 | 5,120.00 | 5,124.00 | 5,100.00 | 5,120.00 | 475.05 | 70,713 |
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.