Capital Gearing Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 4,840.00 | 4,868.84 | 4,825.00 | 4,855.00 | 479.27 | 23,566 |
| 2025-08-11 | 4,840.00 | 4,851.21 | 4,835.00 | 4,845.00 | 478.28 | 34,878 |
| 2025-08-08 | 4,865.00 | 4,865.00 | 4,845.00 | 4,855.00 | 479.27 | 14,231 |
| 2025-08-07 | 4,865.00 | 4,870.00 | 4,849.31 | 4,870.00 | 480.75 | 13,617 |
| 2025-08-06 | 4,855.00 | 4,875.00 | 4,846.26 | 4,875.00 | 481.24 | 39,632 |
| 2025-08-05 | 4,820.00 | 4,865.00 | 4,820.00 | 4,865.00 | 480.25 | 53,459 |
| 2025-08-04 | 4,835.00 | 4,850.00 | 4,826.25 | 4,845.00 | 478.28 | 36,397 |
| 2025-08-01 | 4,840.00 | 4,850.00 | 4,804.75 | 4,845.00 | 478.28 | 18,342 |
| 2025-07-31 | 4,780.00 | 4,850.00 | 4,780.00 | 4,850.00 | 478.77 | 28,629 |
| 2025-07-30 | 4,815.00 | 4,845.00 | 4,799.85 | 4,830.00 | 476.80 | 54,378 |
| 2025-07-29 | 4,825.00 | 4,850.00 | 4,765.00 | 4,840.00 | 477.79 | 60,707 |
| 2025-07-28 | 4,815.00 | 4,835.00 | 4,780.00 | 4,825.00 | 476.30 | 73,904 |
| 2025-07-25 | 4,810.00 | 4,830.00 | 4,795.00 | 4,830.00 | 476.80 | 21,277 |
| 2025-07-24 | 4,805.00 | 4,835.00 | 4,795.00 | 4,820.00 | 475.81 | 34,571 |
| 2025-07-23 | 4,790.00 | 4,840.00 | 4,790.00 | 4,830.00 | 476.80 | 38,808 |
| 2025-07-22 | 4,810.00 | 4,825.00 | 4,788.78 | 4,820.00 | 475.81 | 55,200 |
| 2025-07-21 | 4,795.00 | 4,825.00 | 4,785.00 | 4,825.00 | 476.30 | 38,307 |
| 2025-07-18 | 4,815.00 | 4,830.00 | 4,814.74 | 4,815.00 | 475.32 | 25,277 |
| 2025-07-17 | 4,800.00 | 4,825.00 | 4,784.42 | 4,825.00 | 476.30 | 38,773 |
| 2025-07-16 | 4,800.00 | 4,820.00 | 4,785.00 | 4,810.00 | 474.82 | 57,106 |
| 2025-07-15 | 4,800.00 | 4,820.00 | 4,790.00 | 4,805.00 | 474.33 | 74,489 |
| 2025-07-14 | 4,765.00 | 4,820.00 | 4,730.00 | 4,805.00 | 474.33 | 58,899 |
| 2025-07-11 | 4,785.00 | 4,795.00 | 4,766.16 | 4,790.00 | 472.85 | 29,400 |
| 2025-07-10 | 4,800.00 | 4,801.70 | 4,790.00 | 4,800.00 | 473.84 | 34,750 |
| 2025-07-09 | 4,780.00 | 4,800.00 | 4,780.00 | 4,785.00 | 472.36 | 34,329 |
| 2025-07-08 | 4,780.00 | 4,800.00 | 4,754.85 | 4,785.00 | 472.36 | 34,171 |
| 2025-07-07 | 4,770.00 | 4,805.00 | 4,715.00 | 4,785.00 | 472.36 | 39,143 |
| 2025-07-04 | 4,790.00 | 4,805.00 | 4,779.78 | 4,790.00 | 472.85 | 29,382 |
| 2025-07-03 | 4,805.00 | 4,805.00 | 4,780.00 | 4,805.00 | 474.33 | 20,250 |
| 2025-07-02 | 4,785.00 | 4,800.00 | 4,770.00 | 4,790.00 | 472.85 | 44,607 |
| 2025-07-01 | 4,755.00 | 4,795.00 | 4,725.00 | 4,795.00 | 473.34 | 23,328 |
| 2025-06-30 | 4,775.00 | 4,810.00 | 4,720.76 | 4,785.00 | 472.36 | 42,226 |
| 2025-06-27 | 4,780.00 | 4,795.00 | 4,734.50 | 4,785.00 | 472.36 | 24,287 |
| 2025-06-26 | 4,780.00 | 4,796.38 | 4,737.50 | 4,770.00 | 470.88 | 48,510 |
| 2025-06-25 | 4,780.00 | 4,805.00 | 4,780.00 | 4,785.00 | 472.36 | 43,940 |
| 2025-06-24 | 4,805.00 | 4,805.00 | 4,777.50 | 4,790.00 | 472.85 | 31,731 |
| 2025-06-23 | 4,710.00 | 4,810.00 | 4,710.00 | 4,785.00 | 472.36 | 45,795 |
| 2025-06-20 | 4,815.00 | 4,815.00 | 4,747.93 | 4,790.00 | 472.85 | 93,080 |
| 2025-06-19 | 4,800.00 | 4,815.00 | 4,742.10 | 4,795.00 | 473.34 | 41,288 |
| 2025-06-18 | 4,805.00 | 4,805.00 | 4,690.47 | 4,760.00 | 469.89 | 48,435 |
| 2025-06-17 | 4,765.00 | 4,780.00 | 4,712.80 | 4,770.00 | 470.88 | 32,407 |
| 2025-06-16 | 4,760.00 | 4,820.00 | 4,697.60 | 4,775.00 | 471.37 | 43,485 |
| 2025-06-13 | 4,745.00 | 4,795.00 | 4,735.00 | 4,765.00 | 470.38 | 25,290 |
| 2025-06-12 | 4,685.00 | 4,780.00 | 4,685.00 | 4,770.00 | 470.88 | 23,751 |
| 2025-06-11 | 4,760.00 | 4,772.45 | 4,740.00 | 4,770.00 | 470.88 | 24,445 |
| 2025-06-10 | 4,740.00 | 4,768.79 | 4,740.00 | 4,765.00 | 470.38 | 21,266 |
| 2025-06-09 | 4,730.00 | 4,770.00 | 4,688.78 | 4,770.00 | 470.88 | 36,694 |
| 2025-06-06 | 4,755.00 | 4,785.00 | 4,730.00 | 4,770.00 | 470.88 | 23,544 |
| 2025-06-05 | 4,830.00 | 4,850.00 | 4,770.00 | 4,785.00 | 472.36 | 54,411 |
| 2025-06-04 | 4,830.00 | 4,850.00 | 4,820.00 | 4,840.00 | 467.72 | 19,250 |
| 2025-06-03 | 4,830.00 | 4,840.00 | 4,804.08 | 4,840.00 | 467.72 | 26,107 |
| 2025-06-02 | 4,820.00 | 4,840.00 | 4,801.60 | 4,835.00 | 467.23 | 44,777 |
| 2025-05-30 | 4,820.00 | 4,835.00 | 4,785.00 | 4,815.00 | 465.30 | 19,791 |
| 2025-05-29 | 4,815.00 | 4,820.00 | 4,802.08 | 4,810.00 | 464.82 | 47,318 |
| 2025-05-28 | 4,810.00 | 4,815.00 | 4,770.08 | 4,805.00 | 464.33 | 33,763 |
| 2025-05-27 | 4,850.00 | 4,850.00 | 4,790.00 | 4,805.00 | 464.33 | 30,874 |
| 2025-05-23 | 4,760.00 | 4,850.00 | 4,760.00 | 4,795.00 | 463.37 | 29,604 |
| 2025-05-22 | 4,815.00 | 4,850.00 | 4,765.00 | 4,810.00 | 464.82 | 41,989 |
| 2025-05-21 | 4,845.00 | 4,845.00 | 4,789.43 | 4,815.00 | 465.30 | 33,352 |
| 2025-05-20 | 4,820.00 | 4,865.00 | 4,795.00 | 4,825.00 | 466.27 | 45,547 |
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.