Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CGT.LSE stock page

Capital Gearing Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-024,945.004,980.004,931.184,970.00490.6233,143
2026-01-304,960.004,990.004,945.004,960.00489.6318,558
2026-01-294,965.004,995.004,950.004,955.00489.1445,362
2026-01-284,965.004,995.004,950.004,950.00488.6428,300
2026-01-275,000.005,000.004,950.004,960.00489.6341,793
2026-01-264,970.005,000.004,933.504,965.00490.12109,256
2026-01-234,970.005,000.004,945.004,995.00493.0920,827
2026-01-225,000.005,000.004,970.004,995.00493.0918,127
2026-01-214,985.005,000.004,965.004,990.00492.5938,450
2026-01-204,970.005,020.004,950.004,980.00491.6197,004
2026-01-194,980.005,020.004,967.074,975.00491.1122,806
2026-01-164,990.005,030.004,965.004,980.00491.6140,202
2026-01-154,970.005,010.004,932.274,980.00491.6136,314
2026-01-144,975.005,010.004,945.004,960.00489.6374,122
2026-01-134,990.004,995.004,960.004,970.00490.6250,415
2026-01-124,975.004,995.004,915.004,970.00490.6238,951
2026-01-094,955.005,000.004,925.434,960.00489.6319,134
2026-01-084,950.004,990.004,925.004,950.00488.6421,100
2026-01-074,935.005,000.004,925.004,940.00487.6626,039
2026-01-064,915.004,995.004,875.004,930.00486.6747,126
2026-01-054,945.004,991.634,921.254,925.00486.1844,025
2026-01-024,950.004,990.004,930.004,930.00486.6716,286
2025-12-314,930.004,970.004,925.004,930.00486.676,720
2025-12-304,935.005,000.004,915.004,930.00486.6710,776
2025-12-294,940.004,985.004,900.004,915.00485.1917,482
2025-12-244,955.004,968.754,910.004,920.00485.6811,942
2025-12-234,960.004,960.004,855.004,945.00488.1520,851
2025-12-224,955.005,000.004,920.004,940.00487.6645,815
2025-12-194,970.004,975.004,925.004,945.00488.1539,801
2025-12-184,980.004,990.004,895.004,945.00488.1522,735
2025-12-174,950.004,980.004,860.004,950.00488.6428,798
2025-12-164,935.004,995.004,913.004,925.00486.1830,070
2025-12-154,950.004,995.004,916.004,925.00486.1817,836
2025-12-124,975.005,000.004,915.004,915.00485.1940,525
2025-12-114,920.004,985.004,915.004,930.00486.6731,275
2025-12-104,945.005,000.004,915.004,920.00485.6822,700
2025-12-094,935.004,955.004,920.004,925.00486.1824,590
2025-12-084,930.005,000.004,929.044,945.00488.1547,780
2025-12-054,990.005,000.004,935.004,945.00488.1512,624
2025-12-044,930.004,985.004,930.004,965.00490.1218,380
2025-12-034,945.004,984.114,885.004,960.00489.6340,884
2025-12-024,925.004,975.004,925.004,965.00490.1222,780
2025-12-014,900.004,975.004,900.004,955.00489.1428,812
2025-11-284,955.004,980.004,935.004,970.00490.6214,972
2025-11-274,970.004,995.004,948.104,975.00491.1124,000
2025-11-264,950.004,980.404,925.004,980.00491.6136,190
2025-11-254,950.005,000.004,915.004,930.00486.6722,690
2025-11-244,915.004,975.004,915.004,930.00486.6746,410
2025-11-214,925.004,945.004,909.014,920.00485.6822,087
2025-11-204,940.004,945.414,920.004,935.00487.1625,910
2025-11-194,880.004,930.004,880.004,915.00485.1923,413
2025-11-184,890.004,919.804,885.004,910.00484.7032,978
2025-11-174,930.004,945.054,900.004,935.00487.1635,098
2025-11-144,860.004,946.014,860.004,940.00487.6613,899
2025-11-134,950.004,960.434,939.994,950.00488.6422,710
2025-11-124,940.004,962.004,935.004,960.00489.6333,426
2025-11-114,930.004,945.004,927.614,940.00487.6619,025
2025-11-104,935.004,945.004,918.034,935.00487.1623,636
2025-11-074,935.004,945.004,840.004,935.00487.1620,365
2025-11-064,945.004,955.004,906.004,945.00488.1522,683
← NewerPage 4 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-110.6600 GBP
2025-06-051.0200 GBP
2024-06-060.7800 GBP
2024-02-010.1100 GBP
2023-06-010.6000 GBP
2022-06-090.4600 GBP
2021-06-100.4500 GBP
2020-06-040.4200 GBP
2019-06-130.3500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.