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
2025-11-054,920.004,955.004,900.084,950.00488.6441,367
2025-11-044,950.004,950.004,899.964,940.00487.6638,282
2025-11-034,950.004,955.004,870.004,950.00488.6438,193
2025-10-314,945.004,965.004,937.884,945.00488.1535,199
2025-10-304,950.004,970.004,904.274,945.00488.1526,502
2025-10-294,960.004,970.004,875.004,965.00490.1224,526
2025-10-284,970.004,970.004,940.004,960.00489.6325,649
2025-10-274,855.004,980.004,855.004,960.00489.6395,692
2025-10-244,920.004,972.554,915.004,950.00488.6423,415
2025-10-234,915.004,940.004,910.004,930.00486.6734,457
2025-10-224,880.004,930.004,860.004,920.00485.6833,857
2025-10-214,900.004,924.004,895.604,915.00485.1935,107
2025-10-204,900.004,920.004,875.004,915.00485.1942,988
2025-10-174,920.004,920.004,890.004,910.00484.7030,810
2025-10-164,915.004,925.004,910.004,920.00485.6814,614
2025-10-154,910.004,920.004,880.004,915.00485.1940,930
2025-10-144,810.004,910.004,810.004,905.00484.2063,536
2025-10-134,900.004,910.004,885.004,905.00484.2048,249
2025-10-104,900.004,900.004,820.004,895.00483.2144,547
2025-10-094,800.004,902.074,800.004,895.00483.2162,320
2025-10-084,875.004,900.004,815.004,895.00483.2197,300
2025-10-074,880.004,900.004,879.504,890.00482.7246,325
2025-10-064,890.004,900.004,884.784,895.00483.2142,935
2025-10-034,895.004,900.004,875.004,895.00483.2135,229
2025-10-024,885.004,900.004,805.004,890.00482.7226,882
2025-10-014,870.004,910.004,870.004,910.00484.7057,652
2025-09-304,860.004,885.404,849.004,885.00482.2329,270
2025-09-294,875.004,885.004,805.004,880.00481.7335,030
2025-09-264,860.004,890.004,850.004,875.00481.2470,303
2025-09-254,860.004,900.004,845.004,865.00480.2531,182
2025-09-244,860.004,885.004,850.004,870.00480.7545,088
2025-09-234,855.004,885.004,831.224,865.00480.2520,268
2025-09-224,865.004,895.004,845.294,860.00479.7638,180
2025-09-194,855.004,865.004,795.004,860.00479.76135,695
2025-09-184,790.004,865.004,790.004,850.00478.77109,756
2025-09-174,860.004,885.004,850.004,865.00480.2525,789
2025-09-164,860.004,880.004,851.004,855.00479.2724,500
2025-09-154,865.004,900.004,846.194,865.00480.2543,758
2025-09-124,865.004,875.004,860.004,865.00480.2528,040
2025-09-114,860.004,875.004,840.064,865.00480.2534,674
2025-09-104,855.004,875.004,795.004,860.00479.7644,394
2025-09-094,845.004,870.004,841.004,860.00479.7642,126
2025-09-084,830.004,875.004,825.004,850.00478.7737,502
2025-09-054,805.004,850.004,805.004,845.00478.2835,788
2025-09-044,820.004,845.004,804.764,835.00477.2941,350
2025-09-034,875.004,875.004,790.004,835.00477.2923,177
2025-09-024,830.004,840.004,815.254,825.00476.3025,121
2025-09-014,840.004,875.004,830.004,835.00477.2933,673
2025-08-294,840.004,875.004,830.004,840.00477.7926,096
2025-08-284,875.004,875.004,830.004,840.00477.7924,895
2025-08-274,845.004,870.004,830.004,860.00479.7645,321
2025-08-264,845.004,872.754,818.104,840.00477.7932,482
2025-08-224,870.004,875.004,840.004,870.00480.7523,750
2025-08-214,850.004,875.004,828.744,840.00477.7925,594
2025-08-204,840.004,875.004,815.004,865.00480.2527,156
2025-08-194,825.004,875.004,825.004,825.00476.3023,899
2025-08-184,840.004,850.004,810.904,850.00478.7733,557
2025-08-154,840.004,875.004,810.004,810.00474.8232,512
2025-08-144,835.004,870.004,820.004,825.00476.3020,393
2025-08-134,860.004,870.004,835.004,835.00477.2923,856
← NewerPage 5 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.