Capital Gearing Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 5,110.00 | 5,110.00 | 5,046.15 | 5,060.00 | 469.48 | 54,225 |
| 2022-01-17 | 5,090.00 | 5,110.00 | 5,080.00 | 5,080.00 | 471.34 | 52,427 |
| 2022-01-14 | 5,080.00 | 5,090.00 | 5,070.00 | 5,090.00 | 472.27 | 54,997 |
| 2022-01-13 | 5,090.00 | 5,100.00 | 5,070.00 | 5,070.00 | 470.41 | 53,741 |
| 2022-01-12 | 5,110.00 | 5,110.00 | 5,080.00 | 5,080.00 | 471.34 | 48,761 |
| 2022-01-11 | 5,080.00 | 5,110.00 | 5,070.00 | 5,070.00 | 470.41 | 67,575 |
| 2022-01-10 | 5,100.00 | 5,109.00 | 5,070.00 | 5,070.00 | 470.41 | 69,958 |
| 2022-01-07 | 5,130.00 | 5,130.00 | 5,090.00 | 5,090.00 | 472.27 | 38,708 |
| 2022-01-06 | 5,130.00 | 5,140.00 | 5,110.00 | 5,120.00 | 475.05 | 43,685 |
| 2022-01-05 | 5,170.00 | 5,170.00 | 5,140.00 | 5,150.00 | 477.84 | 51,022 |
| 2022-01-04 | 5,180.00 | 5,180.00 | 5,150.00 | 5,160.00 | 478.76 | 78,275 |
| 2021-12-31 | 5,170.00 | 5,170.00 | 5,135.00 | 5,160.00 | 478.76 | 20,101 |
| 2021-12-30 | 5,170.00 | 5,170.00 | 5,140.00 | 5,160.00 | 478.76 | 32,352 |
| 2021-12-29 | 5,150.00 | 5,170.00 | 5,124.00 | 5,150.00 | 477.84 | 53,488 |
| 2021-12-24 | 5,140.00 | 5,144.00 | 5,120.00 | 5,130.00 | 475.98 | 19,071 |
| 2021-12-23 | 5,160.00 | 5,160.00 | 5,124.00 | 5,140.00 | 476.91 | 38,443 |
| 2021-12-22 | 5,120.00 | 5,160.00 | 5,120.00 | 5,120.00 | 475.05 | 38,319 |
| 2021-12-21 | 5,150.00 | 5,150.00 | 5,120.00 | 5,140.00 | 476.91 | 46,566 |
| 2021-12-20 | 5,130.00 | 5,150.00 | 5,120.00 | 5,130.00 | 475.98 | 54,929 |
| 2021-12-17 | 5,140.00 | 5,150.00 | 5,120.00 | 5,150.00 | 477.84 | 534,240 |
| 2021-12-16 | 5,140.00 | 5,150.00 | 5,120.00 | 5,130.00 | 475.98 | 30,507 |
| 2021-12-15 | 5,130.00 | 5,140.00 | 5,110.00 | 5,130.00 | 475.98 | 82,565 |
| 2021-12-14 | 5,150.00 | 5,154.00 | 5,120.00 | 5,120.00 | 475.05 | 42,174 |
| 2021-12-13 | 5,160.00 | 5,170.00 | 5,135.00 | 5,150.00 | 477.84 | 27,817 |
| 2021-12-10 | 5,180.00 | 5,180.00 | 5,140.00 | 5,140.00 | 476.91 | 70,061 |
| 2021-12-09 | 5,170.00 | 5,190.00 | 5,160.00 | 5,180.00 | 480.62 | 42,051 |
| 2021-12-08 | 5,160.00 | 5,180.00 | 5,151.00 | 5,160.00 | 478.76 | 43,374 |
| 2021-12-07 | 5,140.00 | 5,170.00 | 5,130.00 | 5,150.00 | 477.84 | 43,995 |
| 2021-12-06 | 5,140.00 | 5,220.00 | 5,118.40 | 5,120.00 | 475.05 | 34,422 |
| 2021-12-03 | 5,100.00 | 5,130.00 | 5,100.00 | 5,130.00 | 475.98 | 83,815 |
| 2021-12-02 | 5,120.00 | 5,130.00 | 5,090.00 | 5,100.00 | 473.20 | 29,779 |
| 2021-12-01 | 5,100.00 | 5,120.00 | 5,087.50 | 5,120.00 | 475.05 | 38,180 |
| 2021-11-30 | 5,070.00 | 5,120.00 | 5,050.00 | 5,110.00 | 474.12 | 87,544 |
| 2021-11-29 | 5,090.00 | 5,135.00 | 5,090.00 | 5,120.00 | 475.05 | 52,101 |
| 2021-11-26 | 5,130.00 | 5,130.00 | 5,040.00 | 5,120.00 | 475.05 | 59,722 |
| 2021-11-25 | 5,100.00 | 5,140.00 | 5,100.00 | 5,130.00 | 475.98 | 48,402 |
| 2021-11-24 | 5,120.00 | 5,120.00 | 5,070.00 | 5,100.00 | 473.20 | 38,141 |
| 2021-11-23 | 5,140.00 | 5,140.00 | 5,100.00 | 5,100.00 | 473.20 | 55,989 |
| 2021-11-22 | 5,150.00 | 5,150.00 | 5,110.00 | 5,140.00 | 476.91 | 53,156 |
| 2021-11-19 | 5,130.00 | 5,150.00 | 5,120.00 | 5,150.00 | 477.84 | 47,178 |
| 2021-11-18 | 5,140.00 | 5,140.00 | 5,110.00 | 5,110.00 | 474.12 | 41,666 |
| 2021-11-17 | 5,130.00 | 5,160.00 | 5,119.70 | 5,120.00 | 475.05 | 38,135 |
| 2021-11-16 | 5,140.00 | 5,160.00 | 5,130.00 | 5,140.00 | 476.91 | 42,868 |
| 2021-11-15 | 5,160.00 | 5,160.00 | 5,130.00 | 5,130.00 | 475.98 | 44,055 |
| 2021-11-12 | 5,160.00 | 5,160.00 | 5,130.00 | 5,140.00 | 476.91 | 33,488 |
| 2021-11-11 | 5,130.00 | 5,140.00 | 5,117.50 | 5,130.00 | 475.98 | 46,338 |
| 2021-11-10 | 5,130.00 | 5,130.00 | 5,112.00 | 5,130.00 | 475.98 | 82,318 |
| 2021-11-09 | 5,110.00 | 5,130.00 | 5,101.90 | 5,120.00 | 475.05 | 74,921 |
| 2021-11-08 | 5,130.00 | 5,140.00 | 5,100.00 | 5,100.00 | 473.20 | 56,648 |
| 2021-11-05 | 5,110.00 | 5,130.00 | 5,100.00 | 5,130.00 | 475.98 | 68,962 |
| 2021-11-04 | 5,050.00 | 5,120.00 | 5,050.00 | 5,120.00 | 475.05 | 60,576 |
| 2021-11-03 | 5,080.00 | 5,080.00 | 5,050.00 | 5,060.00 | 469.48 | 44,575 |
| 2021-11-02 | 5,080.00 | 5,080.00 | 5,040.00 | 5,060.00 | 469.48 | 33,928 |
| 2021-11-01 | 5,060.00 | 5,070.00 | 5,027.82 | 5,060.00 | 469.48 | 109,936 |
| 2021-10-29 | 5,070.00 | 5,070.00 | 5,031.00 | 5,050.00 | 468.56 | 23,677 |
| 2021-10-28 | 5,060.00 | 5,080.00 | 5,030.00 | 5,080.00 | 471.34 | 33,668 |
| 2021-10-27 | 5,010.00 | 5,070.00 | 5,010.00 | 5,070.00 | 470.41 | 43,863 |
| 2021-10-26 | 5,040.00 | 5,046.67 | 5,030.00 | 5,040.00 | 467.63 | 55,224 |
| 2021-10-25 | 5,050.00 | 5,050.00 | 5,019.00 | 5,030.00 | 466.70 | 50,835 |
| 2021-10-22 | 5,050.00 | 5,050.00 | 5,007.90 | 5,040.00 | 467.63 | 33,598 |
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.