Capital Gearing Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 522.00 | 522.00 | 507.60 | 519.50 | 519.50 | 133,665 |
| 2026-07-23 | 509.60 | 523.00 | 506.90 | 522.00 | 522.00 | 55,807 |
| 2026-07-22 | 5,120.00 | 5,220.00 | 5,120.00 | 5,200.00 | 520.00 | 16,078 |
| 2026-07-21 | 5,160.00 | 5,210.00 | 5,150.00 | 5,180.00 | 518.00 | 21,297 |
| 2026-07-20 | 5,170.00 | 5,200.00 | 5,170.00 | 5,200.00 | 520.00 | 13,958 |
| 2026-07-17 | 5,220.00 | 5,230.00 | 5,180.00 | 5,190.00 | 519.00 | 26,804 |
| 2026-07-16 | 5,190.00 | 5,230.00 | 5,173.30 | 5,230.00 | 523.00 | 21,732 |
| 2026-07-15 | 5,140.00 | 5,215.10 | 5,120.00 | 5,190.00 | 519.00 | 22,062 |
| 2026-07-14 | 5,100.00 | 5,200.00 | 5,090.00 | 5,180.00 | 518.00 | 22,940 |
| 2026-07-13 | 5,200.00 | 5,240.00 | 5,080.00 | 5,180.00 | 518.00 | 14,021 |
| 2026-07-10 | 5,140.00 | 5,260.00 | 5,120.00 | 5,170.00 | 517.00 | 19,043 |
| 2026-07-09 | 5,170.00 | 5,200.00 | 5,090.00 | 5,150.00 | 515.00 | 11,883 |
| 2026-07-08 | 5,100.00 | 5,190.00 | 5,070.00 | 5,160.00 | 516.00 | 20,730 |
| 2026-07-07 | 5,090.00 | 5,180.00 | 5,090.00 | 5,150.00 | 515.00 | 10,051 |
| 2026-07-06 | 5,120.00 | 5,190.00 | 5,090.00 | 5,130.00 | 513.00 | 28,553 |
| 2026-07-03 | 5,160.00 | 5,180.00 | 5,110.00 | 5,160.00 | 516.00 | 14,185 |
| 2026-07-02 | 5,150.00 | 5,200.00 | 5,080.00 | 5,200.00 | 520.00 | 28,447 |
| 2026-07-01 | 5,120.00 | 5,190.00 | 5,080.00 | 5,190.00 | 519.00 | 19,893 |
| 2026-06-30 | 5,100.00 | 5,180.00 | 5,080.00 | 5,090.00 | 509.00 | 17,340 |
| 2026-06-29 | 5,140.00 | 5,172.76 | 5,100.00 | 5,120.00 | 512.00 | 25,694 |
| 2026-06-26 | 5,140.00 | 5,160.00 | 5,080.00 | 5,160.00 | 516.00 | 23,717 |
| 2026-06-25 | 5,070.00 | 5,140.00 | 5,070.00 | 5,140.00 | 514.00 | 44,092 |
| 2026-06-24 | 5,130.00 | 5,150.00 | 5,070.00 | 5,130.00 | 513.00 | 29,656 |
| 2026-06-23 | 5,140.00 | 5,170.00 | 5,080.00 | 5,140.00 | 514.00 | 23,147 |
| 2026-06-22 | 5,180.00 | 5,180.00 | 5,110.00 | 5,160.00 | 516.00 | 18,562 |
| 2026-06-19 | 5,110.00 | 5,180.00 | 5,100.00 | 5,180.00 | 518.00 | 34,203 |
| 2026-06-18 | 5,160.00 | 5,180.00 | 5,120.00 | 5,160.00 | 516.00 | 22,436 |
| 2026-06-17 | 5,160.00 | 5,170.00 | 5,110.00 | 5,170.00 | 517.00 | 29,802 |
| 2026-06-16 | 5,150.00 | 5,170.00 | 5,120.00 | 5,150.00 | 515.00 | 21,437 |
| 2026-06-15 | 5,250.00 | 5,250.00 | 5,110.00 | 5,160.00 | 516.00 | 30,752 |
| 2026-06-12 | 5,160.00 | 5,240.00 | 5,146.00 | 5,240.00 | 524.00 | 31,668 |
| 2026-06-11 | 5,120.00 | 5,160.00 | 5,100.00 | 5,150.00 | 515.00 | 22,150 |
| 2026-06-10 | 5,130.00 | 5,156.87 | 5,100.00 | 5,140.00 | 507.40 | 32,738 |
| 2026-06-09 | 5,140.00 | 5,160.00 | 5,130.00 | 5,130.00 | 506.41 | 20,151 |
| 2026-06-08 | 5,150.00 | 5,150.26 | 5,110.00 | 5,130.00 | 506.41 | 33,958 |
| 2026-06-05 | 5,150.00 | 5,164.00 | 5,140.00 | 5,140.00 | 507.40 | 22,524 |
| 2026-06-04 | 5,160.00 | 5,180.00 | 5,150.00 | 5,150.00 | 508.39 | 19,498 |
| 2026-06-03 | 5,170.00 | 5,180.00 | 5,120.00 | 5,180.00 | 511.35 | 21,415 |
| 2026-06-02 | 5,170.00 | 5,190.00 | 5,110.00 | 5,170.00 | 510.36 | 37,912 |
| 2026-06-01 | 5,120.00 | 5,200.00 | 5,070.00 | 5,170.00 | 510.36 | 37,285 |
| 2026-05-29 | 5,170.00 | 5,250.00 | 5,142.01 | 5,160.00 | 509.37 | 27,704 |
| 2026-05-28 | 5,140.00 | 5,190.00 | 5,050.00 | 5,170.00 | 510.36 | 42,122 |
| 2026-05-27 | 5,080.00 | 5,190.00 | 5,080.00 | 5,160.00 | 509.37 | 31,970 |
| 2026-05-26 | 5,150.00 | 5,220.00 | 5,090.00 | 5,130.00 | 506.41 | 28,572 |
| 2026-05-22 | 5,110.00 | 5,140.00 | 5,070.00 | 5,120.00 | 505.43 | 25,512 |
| 2026-05-21 | 5,130.00 | 5,170.00 | 5,070.00 | 5,110.00 | 504.44 | 36,289 |
| 2026-05-20 | 5,070.00 | 5,110.00 | 5,050.00 | 5,090.00 | 502.46 | 16,365 |
| 2026-05-19 | 5,120.00 | 5,180.00 | 5,070.00 | 5,090.00 | 502.46 | 11,744 |
| 2026-05-18 | 5,080.00 | 5,180.00 | 5,070.00 | 5,080.00 | 501.48 | 38,305 |
| 2026-05-15 | 5,070.00 | 5,200.00 | 5,050.00 | 5,070.00 | 500.49 | 48,164 |
| 2026-05-14 | 5,080.00 | 5,110.00 | 5,070.00 | 5,080.00 | 501.48 | 13,350 |
| 2026-05-13 | 5,090.00 | 5,120.00 | 5,060.00 | 5,080.00 | 501.48 | 24,211 |
| 2026-05-12 | 5,050.00 | 5,100.00 | 5,050.00 | 5,080.00 | 501.48 | 22,162 |
| 2026-05-11 | 5,090.00 | 5,140.00 | 5,069.59 | 5,070.00 | 500.49 | 18,485 |
| 2026-05-08 | 5,110.00 | 5,150.00 | 5,063.81 | 5,080.00 | 501.48 | 19,026 |
| 2026-05-07 | 5,070.00 | 5,180.00 | 5,050.00 | 5,070.00 | 500.49 | 19,355 |
| 2026-05-06 | 5,060.00 | 5,100.00 | 5,040.00 | 5,060.00 | 499.50 | 33,433 |
| 2026-05-05 | 5,110.00 | 5,110.00 | 5,040.00 | 5,060.00 | 499.50 | 19,807 |
| 2026-05-01 | 5,120.00 | 5,120.00 | 5,044.33 | 5,050.00 | 498.52 | 41,786 |
| 2026-04-30 | 5,060.00 | 5,100.00 | 5,050.00 | 5,090.00 | 502.46 | 12,301 |
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.