Capital Gearing Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 5,120.00 | 5,128.50 | 5,100.00 | 5,110.00 | 474.12 | 105,534 |
| 2022-04-11 | 5,150.00 | 5,150.00 | 5,120.00 | 5,130.00 | 475.98 | 83,952 |
| 2022-04-08 | 5,130.00 | 5,150.00 | 5,110.00 | 5,140.00 | 476.91 | 96,634 |
| 2022-04-07 | 5,130.00 | 5,140.00 | 5,100.00 | 5,120.00 | 475.05 | 68,445 |
| 2022-04-06 | 5,130.00 | 5,160.00 | 5,090.00 | 5,120.00 | 475.05 | 134,813 |
| 2022-04-05 | 5,140.00 | 5,170.00 | 5,130.00 | 5,150.00 | 477.84 | 212,704 |
| 2022-04-04 | 5,160.00 | 5,160.00 | 5,120.00 | 5,160.00 | 478.76 | 69,378 |
| 2022-04-01 | 5,140.00 | 5,168.50 | 5,130.00 | 5,150.00 | 477.84 | 81,460 |
| 2022-03-31 | 5,160.00 | 5,200.00 | 5,140.00 | 5,140.00 | 476.91 | 98,686 |
| 2022-03-30 | 5,130.00 | 5,160.00 | 5,130.00 | 5,150.00 | 477.84 | 55,912 |
| 2022-03-29 | 5,150.00 | 5,150.00 | 5,120.00 | 5,120.00 | 475.05 | 65,518 |
| 2022-03-28 | 5,140.00 | 5,150.00 | 5,100.00 | 5,150.00 | 477.84 | 60,344 |
| 2022-03-25 | 5,150.00 | 5,154.50 | 5,110.00 | 5,130.00 | 475.98 | 50,216 |
| 2022-03-24 | 5,130.00 | 5,130.00 | 5,100.00 | 5,130.00 | 475.98 | 39,697 |
| 2022-03-23 | 5,130.00 | 5,130.00 | 5,100.00 | 5,120.00 | 475.05 | 38,733 |
| 2022-03-22 | 5,120.00 | 5,135.33 | 5,102.50 | 5,110.00 | 474.12 | 57,049 |
| 2022-03-21 | 5,120.00 | 5,147.75 | 5,120.00 | 5,120.00 | 475.05 | 80,078 |
| 2022-03-18 | 5,110.00 | 5,140.00 | 5,108.00 | 5,120.00 | 475.05 | 129,925 |
| 2022-03-17 | 5,130.00 | 5,130.00 | 5,096.00 | 5,130.00 | 475.98 | 44,461 |
| 2022-03-16 | 5,140.00 | 5,140.00 | 5,093.30 | 5,130.00 | 475.98 | 125,969 |
| 2022-03-15 | 5,110.00 | 5,120.00 | 5,080.00 | 5,120.00 | 475.05 | 36,493 |
| 2022-03-14 | 5,130.00 | 5,130.00 | 5,100.00 | 5,100.00 | 473.20 | 61,360 |
| 2022-03-11 | 5,060.00 | 5,120.00 | 5,060.00 | 5,110.00 | 474.12 | 40,613 |
| 2022-03-10 | 5,060.00 | 5,090.00 | 5,060.00 | 5,090.00 | 472.27 | 47,834 |
| 2022-03-09 | 5,080.00 | 5,090.00 | 5,053.00 | 5,060.00 | 469.48 | 48,320 |
| 2022-03-08 | 5,010.00 | 5,050.00 | 5,000.00 | 5,030.00 | 466.70 | 31,199 |
| 2022-03-07 | 5,010.00 | 5,048.00 | 4,990.00 | 5,030.00 | 466.70 | 55,809 |
| 2022-03-04 | 5,030.00 | 5,060.00 | 5,010.00 | 5,030.00 | 466.70 | 57,986 |
| 2022-03-03 | 5,070.00 | 5,100.00 | 5,050.00 | 5,050.00 | 468.56 | 59,169 |
| 2022-03-02 | 5,040.00 | 5,090.00 | 5,040.00 | 5,080.00 | 471.34 | 69,838 |
| 2022-03-01 | 5,000.00 | 5,070.00 | 5,000.00 | 5,050.00 | 468.56 | 35,559 |
| 2022-02-28 | 4,995.00 | 5,040.00 | 4,980.00 | 5,020.00 | 465.77 | 41,331 |
| 2022-02-25 | 4,985.00 | 5,020.00 | 4,975.00 | 5,010.00 | 464.85 | 28,888 |
| 2022-02-24 | 4,935.00 | 4,988.00 | 4,850.00 | 4,930.00 | 457.42 | 60,345 |
| 2022-02-23 | 4,970.00 | 4,990.00 | 4,935.00 | 4,935.00 | 457.89 | 38,615 |
| 2022-02-22 | 4,975.00 | 5,000.00 | 4,960.00 | 4,960.00 | 460.21 | 37,449 |
| 2022-02-21 | 5,020.00 | 5,030.00 | 4,970.00 | 4,980.00 | 462.06 | 55,343 |
| 2022-02-18 | 5,000.00 | 5,010.00 | 4,990.00 | 4,990.00 | 462.99 | 37,521 |
| 2022-02-17 | 5,010.00 | 5,030.00 | 5,000.00 | 5,010.00 | 464.85 | 39,420 |
| 2022-02-16 | 5,020.00 | 5,020.00 | 4,990.00 | 5,010.00 | 464.85 | 52,843 |
| 2022-02-15 | 5,010.00 | 5,040.00 | 5,000.00 | 5,010.00 | 464.85 | 52,557 |
| 2022-02-14 | 5,020.00 | 5,030.00 | 4,990.00 | 5,000.00 | 463.92 | 56,105 |
| 2022-02-11 | 5,010.00 | 5,060.00 | 5,010.00 | 5,030.00 | 466.70 | 42,287 |
| 2022-02-10 | 5,060.00 | 5,070.00 | 5,020.00 | 5,020.00 | 465.77 | 32,248 |
| 2022-02-09 | 5,050.00 | 5,070.00 | 5,040.00 | 5,050.00 | 468.56 | 48,772 |
| 2022-02-08 | 5,050.00 | 5,060.00 | 5,020.00 | 5,030.00 | 466.70 | 95,439 |
| 2022-02-07 | 5,040.00 | 5,080.00 | 5,040.00 | 5,040.00 | 467.63 | 36,571 |
| 2022-02-04 | 5,070.00 | 5,090.00 | 5,040.00 | 5,040.00 | 467.63 | 44,840 |
| 2022-02-03 | 5,090.00 | 5,100.00 | 5,040.00 | 5,050.00 | 468.56 | 40,762 |
| 2022-02-02 | 5,080.00 | 5,099.25 | 5,070.00 | 5,090.00 | 472.27 | 49,862 |
| 2022-02-01 | 5,100.00 | 5,100.00 | 5,070.00 | 5,070.00 | 470.41 | 39,437 |
| 2022-01-31 | 5,080.00 | 5,080.00 | 5,060.00 | 5,080.00 | 471.34 | 51,446 |
| 2022-01-28 | 5,060.00 | 5,080.00 | 5,040.00 | 5,060.00 | 469.48 | 95,856 |
| 2022-01-27 | 5,060.00 | 5,080.00 | 5,042.00 | 5,080.00 | 471.34 | 50,419 |
| 2022-01-26 | 5,050.00 | 5,070.00 | 5,043.80 | 5,050.00 | 468.56 | 79,060 |
| 2022-01-25 | 5,070.00 | 5,080.00 | 5,040.00 | 5,060.00 | 469.48 | 54,042 |
| 2022-01-24 | 5,060.00 | 5,070.00 | 5,013.00 | 5,040.00 | 467.63 | 74,668 |
| 2022-01-21 | 5,040.00 | 5,075.60 | 5,040.00 | 5,070.00 | 470.41 | 56,576 |
| 2022-01-20 | 5,080.00 | 5,090.00 | 5,060.00 | 5,060.00 | 469.48 | 35,857 |
| 2022-01-19 | 5,070.00 | 5,080.00 | 5,050.00 | 5,070.00 | 470.41 | 53,844 |
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.